Aflac Inc (AFL.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 09:48PM CEST
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 103.05 | 105.10 | 102.95 | 105.10 | 105.10 | - |
| 03 oct 2024 | 103.40 | 103.95 | 102.45 | 102.45 | 102.45 | - |
| 02 oct 2024 | 101.65 | 103.40 | 101.45 | 103.40 | 103.40 | - |
| 01 oct 2024 | 100.25 | 101.90 | 100.25 | 101.90 | 101.90 | - |
| 30 sept 2024 | 99.04 | 100.10 | 98.58 | 99.92 | 99.92 | - |
| 27 sept 2024 | 98.68 | 99.32 | 98.20 | 99.08 | 99.08 | - |
| 26 sept 2024 | 98.64 | 98.96 | 98.04 | 98.88 | 98.88 | - |
| 25 sept 2024 | 97.18 | 99.10 | 97.18 | 98.76 | 98.76 | - |
| 24 sept 2024 | 98.94 | 99.04 | 97.70 | 97.70 | 97.70 | - |
| 23 sept 2024 | 96.84 | 98.56 | 96.84 | 98.52 | 98.52 | - |
| 20 sept 2024 | 96.52 | 96.92 | 96.40 | 96.44 | 96.44 | - |
| 19 sept 2024 | 98.50 | 98.50 | 96.78 | 96.78 | 96.78 | - |
| 18 sept 2024 | 98.62 | 98.98 | 98.24 | 98.28 | 98.28 | - |
| 17 sept 2024 | 98.94 | 99.22 | 98.52 | 98.58 | 98.58 | - |
| 16 sept 2024 | 97.84 | 98.58 | 97.68 | 98.58 | 98.58 | - |
| 13 sept 2024 | 97.40 | 98.50 | 97.40 | 97.88 | 97.88 | - |
| 12 sept 2024 | 97.62 | 97.72 | 97.06 | 97.30 | 97.30 | - |
| 11 sept 2024 | 97.68 | 98.44 | 96.50 | 97.52 | 97.52 | - |
| 10 sept 2024 | 98.94 | 99.48 | 98.32 | 98.48 | 98.48 | - |
| 09 sept 2024 | 98.56 | 99.30 | 98.50 | 99.14 | 99.14 | - |
| 06 sept 2024 | 98.66 | 99.76 | 98.18 | 98.28 | 98.28 | - |
| 05 sept 2024 | 99.38 | 99.58 | 97.64 | 98.48 | 98.48 | - |
| 04 sept 2024 | 98.26 | 100.30 | 98.26 | 99.16 | 99.16 | - |
| 03 sept 2024 | 100.05 | 100.10 | 99.00 | 99.06 | 99.06 | - |
| 02 sept 2024 | 99.78 | 99.92 | 99.50 | 99.86 | 99.86 | - |
| 30 ago 2024 | 99.08 | 99.48 | 98.92 | 99.48 | 99.48 | - |
| 29 ago 2024 | 97.96 | 99.06 | 97.94 | 99.06 | 99.06 | - |
| 28 ago 2024 | 96.66 | 98.18 | 96.60 | 97.62 | 97.62 | - |
| 27 ago 2024 | 96.24 | 96.92 | 96.24 | 96.42 | 96.42 | - |
| 26 ago 2024 | 95.94 | 96.62 | 95.94 | 96.26 | 96.26 | - |
| 23 ago 2024 | 95.98 | 96.28 | 95.44 | 95.50 | 95.50 | - |
| 22 ago 2024 | 94.48 | 95.64 | 94.48 | 95.64 | 95.64 | - |
| 21 ago 2024 | 93.92 | 94.66 | 93.88 | 94.66 | 94.66 | - |
| 21 ago 2024 | 0.5 Dividendo | |||||
| 20 ago 2024 | 95.00 | 95.08 | 94.44 | 94.46 | 93.96 | - |
| 19 ago 2024 | 94.78 | 95.48 | 94.66 | 94.92 | 94.42 | - |
| 16 ago 2024 | 93.50 | 95.02 | 93.22 | 94.96 | 94.46 | - |
| 15 ago 2024 | 93.18 | 93.90 | 93.16 | 93.28 | 92.79 | - |
| 14 ago 2024 | 92.58 | 93.30 | 92.26 | 93.30 | 92.81 | - |
| 13 ago 2024 | 92.64 | 92.86 | 92.12 | 92.24 | 91.75 | - |
| 12 ago 2024 | 92.66 | 92.88 | 92.56 | 92.56 | 92.07 | - |
| 09 ago 2024 | 92.36 | 92.86 | 92.18 | 92.50 | 92.01 | - |
| 08 ago 2024 | 91.00 | 92.22 | 91.00 | 92.10 | 91.61 | - |
| 07 ago 2024 | 90.84 | 91.56 | 90.78 | 90.88 | 90.40 | - |
| 06 ago 2024 | 89.58 | 90.28 | 89.08 | 90.28 | 89.80 | - |
| 05 ago 2024 | 90.30 | 90.30 | 87.86 | 88.28 | 87.81 | - |
| 02 ago 2024 | 93.52 | 93.80 | 89.62 | 89.90 | 89.42 | - |
| 01 ago 2024 | 88.20 | 95.50 | 88.18 | 94.30 | 93.80 | - |
| 31 jul 2024 | 88.16 | 88.44 | 87.80 | 88.40 | 87.93 | - |
| 30 jul 2024 | 87.36 | 88.98 | 87.30 | 88.26 | 87.79 | - |
| 29 jul 2024 | 87.64 | 87.94 | 87.16 | 87.52 | 87.06 | - |
| 26 jul 2024 | 86.94 | 87.38 | 86.94 | 87.22 | 86.76 | - |
| 25 jul 2024 | 86.92 | 87.84 | 86.74 | 87.08 | 86.62 | - |
| 24 jul 2024 | 86.74 | 87.28 | 86.50 | 87.24 | 86.78 | - |
| 23 jul 2024 | 86.58 | 87.12 | 86.58 | 87.00 | 86.54 | - |
| 22 jul 2024 | 85.36 | 86.78 | 85.32 | 86.54 | 86.08 | - |
| 19 jul 2024 | 86.62 | 86.64 | 85.52 | 85.58 | 85.13 | - |
| 18 jul 2024 | 86.16 | 87.34 | 85.94 | 86.98 | 86.52 | - |
| 17 jul 2024 | 85.78 | 86.50 | 85.28 | 86.18 | 85.72 | - |
| 16 jul 2024 | 85.76 | 86.76 | 85.58 | 86.16 | 85.70 | - |
| 15 jul 2024 | 85.18 | 86.00 | 85.18 | 85.88 | 85.43 | - |
| 12 jul 2024 | 85.14 | 85.34 | 84.58 | 85.16 | 84.71 | - |
| 11 jul 2024 | 83.24 | 84.92 | 82.96 | 84.92 | 84.47 | - |
| 10 jul 2024 | 82.18 | 83.14 | 82.12 | 83.14 | 82.70 | - |
| 09 jul 2024 | 81.86 | 82.90 | 81.82 | 82.66 | 82.22 | - |
| 08 jul 2024 | 82.08 | 82.74 | 82.08 | 82.28 | 81.84 | - |
| 05 jul 2024 | 82.20 | 82.20 | 81.96 | 82.04 | 81.61 | - |
| 04 jul 2024 | 82.60 | 82.74 | 82.28 | 82.28 | 81.84 | - |
| 03 jul 2024 | 83.18 | 83.18 | 82.50 | 82.60 | 82.16 | - |
| 02 jul 2024 | 82.92 | 83.04 | 82.80 | 82.98 | 82.54 | - |
| 01 jul 2024 | 83.16 | 83.64 | 83.04 | 83.10 | 82.66 | - |
| 28 jun 2024 | 83.32 | 84.00 | 83.30 | 83.64 | 83.20 | - |
| 27 jun 2024 | 83.26 | 83.36 | 82.80 | 83.18 | 82.74 | - |
| 26 jun 2024 | 84.06 | 84.20 | 82.94 | 83.46 | 83.02 | - |
| 25 jun 2024 | 84.36 | 84.68 | 84.04 | 84.04 | 83.60 | - |
| 24 jun 2024 | 83.72 | 84.94 | 83.72 | 84.88 | 84.43 | - |
| 21 jun 2024 | 83.78 | 84.28 | 83.78 | 84.14 | 83.69 | - |
| 20 jun 2024 | 82.82 | 83.86 | 82.82 | 83.86 | 83.42 | - |
| 19 jun 2024 | 82.74 | 82.88 | 82.62 | 82.64 | 82.20 | - |
| 18 jun 2024 | 82.14 | 82.66 | 81.96 | 82.66 | 82.22 | - |
| 17 jun 2024 | 81.34 | 81.80 | 81.06 | 81.78 | 81.35 | - |
| 14 jun 2024 | 81.32 | 81.60 | 80.94 | 81.14 | 80.71 | - |
| 13 jun 2024 | 81.54 | 81.54 | 80.78 | 81.26 | 80.83 | - |
| 12 jun 2024 | 81.60 | 81.60 | 80.92 | 81.36 | 80.93 | - |
| 11 jun 2024 | 81.96 | 82.12 | 81.56 | 81.72 | 81.29 | - |
| 10 jun 2024 | 82.50 | 82.54 | 81.90 | 82.26 | 81.82 | - |
| 07 jun 2024 | 81.22 | 82.56 | 81.06 | 82.34 | 81.90 | - |
| 06 jun 2024 | 80.32 | 81.60 | 80.32 | 80.80 | 80.37 | - |
| 05 jun 2024 | 81.12 | 81.30 | 80.82 | 81.30 | 80.87 | - |
| 04 jun 2024 | 81.48 | 81.96 | 80.86 | 81.12 | 80.69 | - |
| 03 jun 2024 | 83.00 | 83.00 | 81.52 | 81.62 | 81.19 | - |
| 31 may 2024 | 81.32 | 82.14 | 81.00 | 82.14 | 81.71 | - |
| 30 may 2024 | 80.04 | 81.44 | 79.86 | 81.44 | 81.01 | - |
| 29 may 2024 | 80.10 | 80.78 | 79.90 | 80.78 | 80.35 | - |
| 28 may 2024 | 80.68 | 80.68 | 80.10 | 80.16 | 79.74 | - |
| 27 may 2024 | 80.78 | 80.88 | 80.62 | 80.88 | 80.45 | - |
| 24 may 2024 | 80.32 | 80.48 | 80.12 | 80.44 | 80.01 | - |
| 23 may 2024 | 81.00 | 81.06 | 80.32 | 80.34 | 79.91 | - |
| 22 may 2024 | 80.68 | 81.04 | 80.58 | 80.62 | 80.19 | - |
| 21 may 2024 | 80.14 | 80.66 | 80.08 | 80.60 | 80.17 | - |
| *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.