Aflac Incorporated (0H68.L)
LSE - LSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:32PM BST
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 87.27 | 88.34 | 86.70 | 88.34 | 88.34 | 748 |
| 16 may 2024 | 87.62 | 88.09 | 87.49 | 87.49 | 87.49 | 610 |
| 15 may 2024 | 86.15 | 86.78 | 85.97 | 86.70 | 86.70 | 824 |
| 14 may 2024 | 85.90 | 86.45 | 85.81 | 86.00 | 86.00 | 330 |
| 13 may 2024 | 86.08 | 86.46 | 86.06 | 86.15 | 86.15 | 1,070 |
| 10 may 2024 | 85.43 | 86.04 | 85.43 | 85.88 | 85.88 | 856 |
| 09 may 2024 | 84.66 | 85.55 | 84.51 | 85.40 | 85.40 | 312 |
| 08 may 2024 | 84.80 | 85.08 | 84.41 | 85.08 | 85.08 | 468 |
| 07 may 2024 | 84.94 | 85.44 | 84.79 | 85.00 | 85.00 | 607 |
| 03 may 2024 | 84.03 | 84.59 | 82.12 | 82.12 | 82.12 | 459 |
| 02 may 2024 | 86.30 | 86.30 | 80.68 | 82.55 | 82.55 | 1,812 |
| 01 may 2024 | 83.42 | 84.73 | 83.35 | 84.40 | 84.40 | 2,442 |
| 30 abr 2024 | 84.25 | 84.44 | 83.80 | 83.80 | 83.80 | 59 |
| 29 abr 2024 | 83.04 | 84.75 | 83.04 | 84.64 | 84.64 | 541 |
| 26 abr 2024 | 80.00 | 83.76 | 80.00 | 83.59 | 83.59 | 1,172 |
| 25 abr 2024 | 84.23 | 84.25 | 83.44 | 83.78 | 83.78 | 64 |
| 24 abr 2024 | 83.31 | 84.25 | 83.26 | 84.25 | 84.25 | 8,469 |
| 23 abr 2024 | 83.85 | 84.17 | 83.71 | 83.85 | 83.85 | 1,480 |
| 22 abr 2024 | 83.63 | 84.03 | 83.12 | 83.96 | 83.96 | 769 |
| 19 abr 2024 | 81.24 | 83.13 | 81.24 | 83.00 | 83.00 | 777 |
| 18 abr 2024 | 80.97 | 81.30 | 80.76 | 80.76 | 80.76 | 499 |
| 17 abr 2024 | 80.72 | 80.87 | 79.98 | 80.50 | 80.50 | 1,251 |
| 16 abr 2024 | 80.52 | 80.55 | 79.75 | 80.45 | 80.45 | 101,883 |
| 15 abr 2024 | 81.10 | 81.47 | 80.15 | 80.25 | 80.25 | 871 |
| 12 abr 2024 | 79.43 | 80.76 | 79.42 | 79.90 | 79.90 | 1,804 |
| 11 abr 2024 | 82.82 | 82.83 | 79.80 | 80.28 | 80.28 | 2,786 |
| 10 abr 2024 | 82.78 | 83.40 | 82.58 | 82.70 | 82.70 | 815 |
| 09 abr 2024 | 84.99 | 85.36 | 82.68 | 82.89 | 82.89 | 333 |
| 08 abr 2024 | 85.54 | 85.66 | 85.00 | 85.62 | 85.62 | 190 |
| 05 abr 2024 | 84.68 | 85.72 | 84.54 | 85.42 | 85.42 | 1,388 |
| 04 abr 2024 | 85.61 | 85.95 | 85.11 | 85.11 | 85.11 | 4,596 |
| 03 abr 2024 | 85.15 | 85.59 | 84.95 | 85.08 | 85.08 | 985 |
| 02 abr 2024 | 85.39 | 85.48 | 84.90 | 84.99 | 84.99 | 505 |
| 28 mar 2024 | 85.83 | 86.26 | 85.67 | 86.18 | 86.18 | 1,225 |
| 27 mar 2024 | 84.83 | 85.77 | 84.83 | 85.27 | 85.27 | 797 |
| 26 mar 2024 | 84.71 | 85.33 | 84.71 | 85.10 | 85.10 | 1,329 |
| 25 mar 2024 | 84.36 | 85.04 | 84.21 | 84.91 | 84.91 | 1,731 |
| 22 mar 2024 | 85.18 | 85.18 | 84.56 | 84.56 | 84.56 | 731 |
| 21 mar 2024 | 85.02 | 85.02 | 84.70 | 84.79 | 84.79 | 1,983 |
| 20 mar 2024 | 84.17 | 84.92 | 83.83 | 84.92 | 84.92 | 876 |
| 19 mar 2024 | 84.93 | 84.99 | 83.99 | 84.11 | 84.11 | 697 |
| 18 mar 2024 | 84.40 | 85.15 | 84.25 | 84.64 | 84.64 | 2,769 |
| 15 mar 2024 | 83.28 | 84.18 | 83.28 | 84.17 | 84.17 | 1,972 |
| 14 mar 2024 | 84.25 | 84.25 | 83.07 | 83.22 | 83.22 | 2,125 |
| 13 mar 2024 | 83.25 | 84.14 | 83.25 | 84.01 | 84.01 | 914 |
| 12 mar 2024 | 83.20 | 83.40 | 82.64 | 82.64 | 82.64 | 572 |
| 11 mar 2024 | 81.96 | 82.96 | 81.96 | 82.95 | 82.95 | 5,257 |
| 08 mar 2024 | 82.46 | 82.69 | 82.19 | 82.19 | 82.19 | 155 |
| 07 mar 2024 | 82.43 | 82.89 | 82.09 | 82.31 | 82.31 | 592 |
| 06 mar 2024 | 81.15 | 82.00 | 80.81 | 81.66 | 81.66 | 1,294 |
| 05 mar 2024 | 79.60 | 80.76 | 79.39 | 80.74 | 80.74 | 1,992 |
| 04 mar 2024 | 79.68 | 79.89 | 78.74 | 79.42 | 79.42 | 2,662 |
| 01 mar 2024 | 80.57 | 80.75 | 80.17 | 80.52 | 80.52 | 6,402 |
| 29 feb 2024 | 80.57 | 81.22 | 80.39 | 80.62 | 80.62 | 4,049 |
| 28 feb 2024 | 80.33 | 80.92 | 80.24 | 80.65 | 80.65 | 424 |
| 27 feb 2024 | 79.59 | 80.16 | 79.39 | 80.08 | 80.08 | 149,429 |
| 26 feb 2024 | 80.25 | 80.61 | 79.64 | 79.64 | 79.64 | 1,413 |
| 23 feb 2024 | 79.89 | 80.47 | 79.60 | 80.22 | 80.22 | 1,113 |
| 22 feb 2024 | 80.05 | 80.05 | 79.37 | 79.60 | 79.60 | 1,998 |
| 21 feb 2024 | 79.10 | 79.44 | 79.08 | 79.08 | 79.08 | 39 |
| 20 feb 2024 | 78.45 | 79.43 | 78.45 | 79.06 | 79.06 | 1,385 |
| 20 feb 2024 | 0.5 Dividendo | |||||
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 80.17 | 80.17 | 79.64 | 79.92 | 79.92 | 1,736 |
| 15 feb 2024 | 79.60 | 80.35 | 79.29 | 80.32 | 80.32 | 741 |
| 14 feb 2024 | 78.29 | 79.05 | 78.23 | 78.43 | 78.43 | 13,731 |
| 13 feb 2024 | 78.96 | 79.31 | 77.39 | 77.55 | 77.55 | 6,480 |
| 12 feb 2024 | 78.14 | 78.86 | 78.10 | 78.79 | 78.79 | 788 |
| 09 feb 2024 | 77.87 | 78.33 | 77.61 | 78.33 | 78.33 | 892 |
| 08 feb 2024 | 78.76 | 78.95 | 77.48 | 77.94 | 77.94 | 4,138 |
| 07 feb 2024 | 77.49 | 78.92 | 77.21 | 78.35 | 78.35 | 816 |
| 06 feb 2024 | 76.58 | 77.37 | 76.11 | 77.05 | 77.05 | 5,727 |
| 05 feb 2024 | 76.25 | 76.43 | 75.55 | 76.25 | 76.25 | 6,241 |
| 02 feb 2024 | 77.22 | 77.54 | 76.37 | 76.48 | 76.48 | 1,442 |
| 01 feb 2024 | 83.17 | 83.17 | 75.41 | 76.25 | 76.25 | 17,443 |
| 31 ene 2024 | 85.93 | 86.30 | 84.96 | 84.96 | 84.96 | 783 |
| 30 ene 2024 | 84.76 | 85.32 | 84.48 | 85.29 | 85.29 | 157 |
| 29 ene 2024 | 85.00 | 85.31 | 84.16 | 84.16 | 84.16 | 2,058 |
| 26 ene 2024 | 84.75 | 85.23 | 84.75 | 85.17 | 85.17 | 1,427 |
| 25 ene 2024 | 85.25 | 85.40 | 84.58 | 84.66 | 84.66 | 3,159 |
| 24 ene 2024 | 85.15 | 85.46 | 84.84 | 85.22 | 85.22 | 2,337 |
| 23 ene 2024 | 84.20 | 84.75 | 84.17 | 84.47 | 84.47 | 1,132 |
| 22 ene 2024 | 84.47 | 84.96 | 84.43 | 84.62 | 84.62 | 1,490 |
| 19 ene 2024 | 84.33 | 84.33 | 83.54 | 84.33 | 84.33 | 1,303 |
| 18 ene 2024 | 82.28 | 83.12 | 81.76 | 83.12 | 83.12 | 1,405 |
| 17 ene 2024 | 82.33 | 83.38 | 82.18 | 83.04 | 83.04 | 2,233 |
| 16 ene 2024 | 82.51 | 82.71 | 82.10 | 82.38 | 82.38 | 690 |
| 15 ene 2024 | - | - | - | - | - | - |
| 12 ene 2024 | 82.92 | 82.99 | 82.43 | 82.72 | 82.72 | 1,142 |
| 11 ene 2024 | 82.43 | 82.85 | 81.83 | 81.96 | 81.96 | 180 |
| 10 ene 2024 | 80.55 | 81.85 | 80.55 | 81.80 | 81.80 | 9,161 |
| 09 ene 2024 | 82.64 | 82.73 | 80.60 | 81.03 | 81.03 | 986 |
| 08 ene 2024 | 82.45 | 82.69 | 81.60 | 81.73 | 81.73 | 781 |
| 05 ene 2024 | 82.30 | 82.55 | 82.30 | 82.32 | 82.32 | 9,524 |
| 04 ene 2024 | 83.19 | 83.49 | 83.01 | 83.02 | 83.02 | 13,681 |
| 03 ene 2024 | 83.61 | 83.92 | 83.37 | 83.46 | 83.46 | 1,082 |
| 02 ene 2024 | 82.67 | 83.04 | 82.55 | 83.04 | 83.04 | 776 |
| 29 dic 2023 | 82.40 | 82.56 | 82.13 | 82.27 | 82.27 | 296 |
| 28 dic 2023 | 82.07 | 82.51 | 82.06 | 82.51 | 82.51 | 968 |
| 27 dic 2023 | 81.50 | 81.83 | 81.44 | 81.83 | 81.83 | 120 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.