U.S. markets open in 9 hours 6 minutes
F S&P 500
5,868.50 +5.75 (+0.10%) F Dow Jones
43,015.00 0.00 (0.00%) F Nasdaq
20,392.75 +50.75 (+0.25%) E-mini Russell 2000 Index Futur
2,273.70 +6.10 (+0.27%) Petróleo
70.81 +0.23 (+0.33%) Oro
2,683.80 +4.90 (+0.18%)
Aflac Incorporated (AFL.DE)
XETRA - XETRA Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 05:35PM CEST
Periodo de tiempo:
16 oct 2023 - 16 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 15 oct 2024 | 105.60 | 105.60 | 105.05 | 105.05 | 105.05 | 8 |
| 14 oct 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | 1 |
| 11 oct 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | 107 |
| 10 oct 2024 | 101.35 | 102.40 | 101.35 | 102.25 | 102.25 | 490 |
| 09 oct 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 08 oct 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 07 oct 2024 | 105.20 | 105.20 | 104.10 | 104.10 | 104.10 | 8 |
| 04 oct 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 03 oct 2024 | 103.60 | 103.60 | 102.75 | 102.75 | 102.75 | 164 |
| 02 oct 2024 | 102.15 | 103.15 | 102.15 | 103.15 | 103.15 | 1 |
| 01 oct 2024 | 100.80 | 101.65 | 100.70 | 101.65 | 101.65 | 94 |
| 30 sept 2024 | 98.36 | 100.05 | 98.36 | 100.05 | 100.05 | 171 |
| 27 sept 2024 | 99.30 | 99.32 | 99.30 | 99.32 | 99.32 | 40 |
| 26 sept 2024 | 98.74 | 99.12 | 98.74 | 98.82 | 98.82 | 175 |
| 25 sept 2024 | 98.76 | 98.76 | 98.76 | 98.76 | 98.76 | - |
| 24 sept 2024 | 98.00 | 98.32 | 97.90 | 97.90 | 97.90 | 981 |
| 23 sept 2024 | 97.10 | 98.52 | 96.42 | 98.52 | 98.52 | 150 |
| 20 sept 2024 | 96.50 | 96.80 | 96.50 | 96.80 | 96.80 | 3 |
| 19 sept 2024 | 97.92 | 98.50 | 96.98 | 96.98 | 96.98 | 626 |
| 18 sept 2024 | 98.86 | 98.86 | 98.86 | 98.86 | 98.86 | - |
| 17 sept 2024 | 98.80 | 99.10 | 98.80 | 99.10 | 99.10 | 25 |
| 16 sept 2024 | 98.22 | 98.22 | 98.00 | 98.08 | 98.08 | 97 |
| 13 sept 2024 | 97.94 | 97.94 | 97.58 | 97.88 | 97.88 | 322 |
| 12 sept 2024 | 98.10 | 98.10 | 97.14 | 97.14 | 97.14 | 10 |
| 11 sept 2024 | 98.48 | 98.48 | 96.98 | 96.98 | 96.98 | 105 |
| 10 sept 2024 | 99.46 | 99.46 | 98.56 | 98.56 | 98.56 | 7 |
| 09 sept 2024 | 98.80 | 98.98 | 98.80 | 98.98 | 98.98 | 4 |
| 06 sept 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 22 |
| 05 sept 2024 | 99.40 | 99.40 | 99.28 | 99.38 | 99.38 | 177 |
| 04 sept 2024 | 99.74 | 99.74 | 99.74 | 99.74 | 99.74 | - |
| 03 sept 2024 | 100.80 | 100.80 | 99.42 | 99.42 | 99.42 | 228 |
| 02 sept 2024 | 100.15 | 100.15 | 99.82 | 99.82 | 99.82 | 19 |
| 30 ago 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
| 29 ago 2024 | 99.04 | 99.04 | 98.70 | 98.70 | 98.70 | 52 |
| 28 ago 2024 | 96.88 | 98.26 | 96.88 | 98.00 | 98.00 | 231 |
| 27 ago 2024 | 96.10 | 96.86 | 95.90 | 96.46 | 96.46 | 376 |
| 26 ago 2024 | 95.80 | 96.28 | 95.80 | 96.28 | 96.28 | 1 |
| 23 ago 2024 | 96.12 | 96.12 | 95.38 | 95.68 | 95.68 | 295 |
| 22 ago 2024 | 95.18 | 95.40 | 95.18 | 95.40 | 95.40 | 105 |
| 21 ago 2024 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | - |
| 21 ago 2024 | 0.5 Dividendo | |||||
| 20 ago 2024 | 94.88 | 94.88 | 94.74 | 94.74 | 94.24 | 41 |
| 19 ago 2024 | 94.54 | 95.44 | 94.54 | 94.74 | 94.24 | 322 |
| 16 ago 2024 | 93.80 | 94.56 | 93.64 | 94.56 | 94.06 | 311 |
| 15 ago 2024 | 93.70 | 94.18 | 93.34 | 93.36 | 92.87 | 329 |
| 14 ago 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 92.77 | - |
| 13 ago 2024 | 92.50 | 92.58 | 92.50 | 92.58 | 92.09 | 18 |
| 12 ago 2024 | 92.58 | 92.70 | 92.58 | 92.70 | 92.21 | 96 |
| 09 ago 2024 | 91.74 | 92.44 | 91.74 | 92.44 | 91.95 | 2 |
| 08 ago 2024 | 91.46 | 92.12 | 91.46 | 91.90 | 91.41 | 152 |
| 07 ago 2024 | 91.58 | 91.58 | 91.14 | 91.14 | 90.66 | 2 |
| 06 ago 2024 | 89.42 | 89.42 | 89.42 | 89.42 | 88.95 | - |
| 05 ago 2024 | 89.18 | 90.12 | 88.42 | 88.42 | 87.95 | 958 |
| 02 ago 2024 | 93.60 | 93.60 | 92.30 | 92.30 | 91.81 | 75 |
| 01 ago 2024 | 89.42 | 92.74 | 89.42 | 92.74 | 92.25 | 863 |
| 31 jul 2024 | 88.12 | 88.12 | 88.12 | 88.12 | 87.65 | - |
| 30 jul 2024 | 87.40 | 88.48 | 87.40 | 88.48 | 88.01 | 12 |
| 29 jul 2024 | 88.06 | 88.06 | 87.28 | 87.28 | 86.82 | 240 |
| 26 jul 2024 | 87.34 | 87.34 | 87.34 | 87.34 | 86.88 | - |
| 25 jul 2024 | 87.00 | 87.42 | 86.28 | 87.42 | 86.96 | 37 |
| 24 jul 2024 | 86.32 | 87.04 | 86.32 | 87.04 | 86.58 | 6 |
| 23 jul 2024 | 86.92 | 86.92 | 86.80 | 86.80 | 86.34 | 2 |
| 22 jul 2024 | 86.56 | 86.56 | 86.56 | 86.56 | 86.10 | - |
| 19 jul 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.66 | - |
| 18 jul 2024 | 87.12 | 87.12 | 87.12 | 87.12 | 86.66 | - |
| 17 jul 2024 | 86.32 | 86.32 | 86.32 | 86.32 | 85.86 | - |
| 16 jul 2024 | 86.18 | 86.18 | 86.18 | 86.18 | 85.73 | - |
| 15 jul 2024 | 85.26 | 85.74 | 85.26 | 85.74 | 85.29 | 10 |
| 12 jul 2024 | 85.24 | 85.30 | 85.04 | 85.24 | 84.79 | 86 |
| 11 jul 2024 | 83.00 | 84.16 | 83.00 | 84.16 | 83.72 | 121 |
| 10 jul 2024 | 82.42 | 82.90 | 82.40 | 82.90 | 82.46 | 520 |
| 09 jul 2024 | 82.42 | 82.42 | 82.42 | 82.42 | 81.99 | - |
| 08 jul 2024 | 82.32 | 82.32 | 82.20 | 82.20 | 81.77 | 1 |
| 05 jul 2024 | 82.62 | 82.62 | 81.94 | 82.04 | 81.61 | 56 |
| 04 jul 2024 | 82.10 | 82.10 | 82.10 | 82.10 | 81.67 | - |
| 03 jul 2024 | 82.56 | 83.02 | 82.56 | 82.76 | 82.32 | 61 |
| 02 jul 2024 | 83.14 | 83.14 | 83.14 | 83.14 | 82.70 | - |
| 01 jul 2024 | 83.30 | 83.30 | 83.08 | 83.14 | 82.70 | 27 |
| 28 jun 2024 | 83.90 | 83.90 | 83.90 | 83.90 | 83.46 | - |
| 27 jun 2024 | 83.40 | 83.40 | 83.40 | 83.40 | 82.96 | - |
| 26 jun 2024 | 84.48 | 84.48 | 83.24 | 83.24 | 82.80 | 210 |
| 25 jun 2024 | 84.12 | 84.52 | 84.12 | 84.22 | 83.78 | 40 |
| 24 jun 2024 | 84.24 | 84.80 | 84.24 | 84.80 | 84.35 | 6 |
| 21 jun 2024 | 83.60 | 84.34 | 83.60 | 84.08 | 83.64 | 342 |
| 20 jun 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.04 | - |
| 19 jun 2024 | 82.72 | 82.72 | 82.72 | 82.72 | 82.28 | - |
| 18 jun 2024 | 81.98 | 82.36 | 81.98 | 82.36 | 81.93 | 227 |
| 17 jun 2024 | 81.56 | 81.56 | 81.50 | 81.50 | 81.07 | 10 |
| 14 jun 2024 | 80.96 | 81.30 | 80.74 | 81.30 | 80.87 | 238 |
| 13 jun 2024 | 81.24 | 81.38 | 81.24 | 81.38 | 80.95 | 38 |
| 12 jun 2024 | 81.70 | 81.72 | 80.92 | 80.92 | 80.49 | 145 |
| 11 jun 2024 | 81.30 | 82.00 | 81.30 | 82.00 | 81.57 | 940 |
| 10 jun 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.57 | - |
| 07 jun 2024 | 81.28 | 82.60 | 81.28 | 82.34 | 81.91 | 401 |
| 06 jun 2024 | 80.88 | 81.36 | 80.88 | 81.36 | 80.93 | 1 |
| 05 jun 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 80.83 | - |
| 04 jun 2024 | 83.20 | 83.20 | 83.20 | 83.20 | 82.76 | - |
| 03 jun 2024 | 83.16 | 83.20 | 83.16 | 83.20 | 82.76 | 49 |
| 31 may 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.31 | - |
| 30 may 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 80.65 | - |
| *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.