U.S. markets close in 1 hour 31 minutes

Aflac Inc (AFL.BE)

Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
102.25+0.80 (+0.79%)
A partir del 07:35PM CEST. Mercado abierto.
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 oct 2024100.80102.65100.75102.25102.251
09 oct 2024102.35102.55101.25101.45101.45-
08 oct 2024101.80102.80101.60102.80102.80-
07 oct 2024105.50105.50101.85101.85101.851
04 oct 2024103.05105.10102.95105.10105.10-
03 oct 2024103.40103.95102.45102.45102.45-
02 oct 2024101.65103.40101.45103.40103.40-
01 oct 2024100.25101.90100.25101.90101.90-
30 sept 202499.04100.1098.5899.9299.92-
27 sept 202498.6899.3298.2099.0899.08-
26 sept 202498.6498.9698.0498.8898.88-
25 sept 202497.1899.1097.1898.7698.76-
24 sept 202498.9499.0497.7097.7097.70-
23 sept 202496.8498.5696.8498.5298.52-
20 sept 202496.5296.9296.4096.4496.44-
19 sept 202498.5098.5096.7896.7896.78-
18 sept 202498.6298.9898.2498.2898.28-
17 sept 202498.9499.2298.5298.5898.58-
16 sept 202497.8498.5897.6898.5898.58-
13 sept 202497.4098.5097.4097.8897.88-
12 sept 202497.6297.7297.0697.3097.30-
11 sept 202497.6898.4496.5097.5297.52-
10 sept 202498.9499.4898.3298.4898.48-
09 sept 202498.5699.3098.5099.1499.14-
06 sept 202498.6699.7698.1898.2898.28-
05 sept 202499.3899.5897.6498.4898.48-
04 sept 202498.26100.3098.2699.1699.16-
03 sept 2024100.05100.1099.0099.0699.06-
02 sept 202499.7899.9299.5099.8699.86-
30 ago 202499.0899.4898.9299.4899.48-
29 ago 202497.9699.0697.9499.0699.06-
28 ago 202496.6698.1896.6097.6297.62-
27 ago 202496.2496.9296.2496.4296.42-
26 ago 202495.9496.6295.9496.2696.26-
23 ago 202495.9896.2895.4495.5095.50-
22 ago 202494.4895.6494.4895.6495.64-
21 ago 202493.9294.6693.8894.6694.66-
21 ago 20240.5 Dividendo
20 ago 202495.0095.0894.4494.4693.96-
19 ago 202494.7895.4894.6694.9294.42-
16 ago 202493.5095.0293.2294.9694.46-
15 ago 202493.1893.9093.1693.2892.79-
14 ago 202492.5893.3092.2693.3092.81-
13 ago 202492.6492.8692.1292.2491.75-
12 ago 202492.6692.8892.5692.5692.07-
09 ago 202492.3692.8692.1892.5092.01-
08 ago 202491.0092.2291.0092.1091.61-
07 ago 202490.8491.5690.7890.8890.40-
06 ago 202489.5890.2889.0890.2889.80-
05 ago 202490.3090.3087.8688.2887.81-
02 ago 202493.5293.8089.6289.9089.42-
01 ago 202488.2095.5088.1894.3093.80-
31 jul 202488.1688.4487.8088.4087.93-
30 jul 202487.3688.9887.3088.2687.79-
29 jul 202487.6487.9487.1687.5287.06-
26 jul 202486.9487.3886.9487.2286.76-
25 jul 202486.9287.8486.7487.0886.62-
24 jul 202486.7487.2886.5087.2486.78-
23 jul 202486.5887.1286.5887.0086.54-
22 jul 202485.3686.7885.3286.5486.08-
19 jul 202486.6286.6485.5285.5885.13-
18 jul 202486.1687.3485.9486.9886.52-
17 jul 202485.7886.5085.2886.1885.72-
16 jul 202485.7686.7685.5886.1685.70-
15 jul 202485.1886.0085.1885.8885.43-
12 jul 202485.1485.3484.5885.1684.71-
11 jul 202483.2484.9282.9684.9284.47-
10 jul 202482.1883.1482.1283.1482.70-
09 jul 202481.8682.9081.8282.6682.22-
08 jul 202482.0882.7482.0882.2881.84-
05 jul 202482.2082.2081.9682.0481.61-
04 jul 202482.6082.7482.2882.2881.84-
03 jul 202483.1883.1882.5082.6082.16-
02 jul 202482.9283.0482.8082.9882.54-
01 jul 202483.1683.6483.0483.1082.66-
28 jun 202483.3284.0083.3083.6483.20-
27 jun 202483.2683.3682.8083.1882.74-
26 jun 202484.0684.2082.9483.4683.02-
25 jun 202484.3684.6884.0484.0483.60-
24 jun 202483.7284.9483.7284.8884.43-
21 jun 202483.7884.2883.7884.1483.69-
20 jun 202482.8283.8682.8283.8683.42-
19 jun 202482.7482.8882.6282.6482.20-
18 jun 202482.1482.6681.9682.6682.22-
17 jun 202481.3481.8081.0681.7881.35-
14 jun 202481.3281.6080.9481.1480.71-
13 jun 202481.5481.5480.7881.2680.83-
12 jun 202481.6081.6080.9281.3680.93-
11 jun 202481.9682.1281.5681.7281.29-
10 jun 202482.5082.5481.9082.2681.82-
07 jun 202481.2282.5681.0682.3481.90-
06 jun 202480.3281.6080.3280.8080.37-
05 jun 202481.1281.3080.8281.3080.87-
04 jun 202481.4881.9680.8681.1280.69-
03 jun 202483.0083.0081.5281.6281.19-
31 may 202481.3282.1481.0082.1481.71-
30 may 202480.0481.4479.8681.4481.01-
29 may 202480.1080.7879.9080.7880.35-
28 may 202480.6880.6880.1080.1679.74-
27 may 202480.7880.8880.6280.8880.45-
*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...