XNYS
Datos históricos de Aflac Incorporated
Aflac Incorporated · AFL
$114.54
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:55:17 UTC
- Variación en el periodo
- +3.24%
- Máximo
- US$130.22
- 29 de julio de 2026
- Mínimo
- US$105.43
- 29 de octubre de 2025
- Volumen medio diario
- 2.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 114.66 | 115.80 | 114.46 | 114.54 | −0.35% | 1.48 M |
| 8 oct 2026 | 112.77 | 115.72 | 112.47 | 114.94 | +1.95% | 2.09 M |
| 7 oct 2026 | 113.23 | 113.73 | 112.51 | 112.74 | −0.78% | 1.29 M |
| 6 oct 2026 | 112.47 | 113.85 | 112.02 | 113.63 | +1.11% | 1.92 M |
| 5 oct 2026 | 111.81 | 112.47 | 110.00 | 112.38 | +0.75% | 1.92 M |
| 2 oct 2026 | 110.78 | 111.80 | 110.00 | 111.54 | +0.32% | 1.87 M |
| 1 oct 2026 | 111.74 | 112.01 | 110.66 | 111.18 | −0.54% | 1.47 M |
| 30 sep 2026 | 113.30 | 113.60 | 111.73 | 111.78 | −1.65% | 1.77 M |
| 29 sep 2026 | 112.75 | 113.69 | 112.17 | 113.66 | +0.10% | 1.51 M |
| 28 sep 2026 | 114.06 | 114.41 | 113.10 | 113.55 | −0.15% | 1.48 M |
| 25 sep 2026 | 114.24 | 114.46 | 113.02 | 113.72 | −0.25% | 1.66 M |
| 24 sep 2026 | 115.77 | 116.10 | 113.81 | 114.01 | −1.06% | 1.6 M |
| 23 sep 2026 | 114.06 | 116.19 | 114.04 | 115.23 | +0.55% | 1.93 M |
| 22 sep 2026 | 115.02 | 115.06 | 114.12 | 114.60 | −0.50% | 2 M |
| 21 sep 2026 | 116.41 | 116.73 | 114.99 | 115.18 | −0.99% | 1.89 M |
| 18 sep 2026 | 115.57 | 116.82 | 115.10 | 116.33 | −0.23% | 6.75 M |
| 17 sep 2026 | 117.02 | 117.18 | 115.82 | 116.60 | −0.18% | 1.72 M |
| 16 sep 2026 | 117.23 | 118.09 | 116.15 | 116.81 | −0.63% | 2.48 M |
| 15 sep 2026 | 116.81 | 117.77 | 116.03 | 117.55 | +0.46% | 2.2 M |
| 14 sep 2026 | 116.50 | 117.09 | 114.06 | 117.01 | +1.50% | 1.84 M |
| 11 sep 2026 | 115.72 | 115.77 | 114.30 | 115.28 | +0.71% | 1.41 M |
| 10 sep 2026 | 115.74 | 115.95 | 113.60 | 114.47 | −0.24% | 2.01 M |
| 9 sep 2026 | 114.76 | 115.27 | 114.39 | 114.74 | −0.36% | 1.76 M |
| 8 sep 2026 | 116.59 | 116.78 | 114.87 | 115.16 | −1.75% | 2.14 M |
| 4 sep 2026 | 117.51 | 118.38 | 117.05 | 117.21 | −0.97% | 1.91 M |
| 3 sep 2026 | 118.46 | 119.19 | 118.21 | 118.36 | +0.96% | 2.06 M |
| 2 sep 2026 | 116.34 | 117.51 | 115.95 | 117.24 | +1.05% | 2.23 M |
| 1 sep 2026 | 116.76 | 117.35 | 114.86 | 116.02 | +0.15% | 3.16 M |
| 31 ago 2026 | 116.51 | 116.63 | 115.70 | 115.85 | −0.58% | 3.85 M |
| 28 ago 2026 | 117.24 | 117.59 | 116.19 | 116.52 | −0.05% | 2.74 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.