(Login BolsaPT & Canal Forex) |
|
AFLAC Incorporate - [Ticker: AFL] | | Última Trade | 84,403 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2017-11-01 - 19:35:00 | Price-Target 1 Ano | 0,000 | Variação | +0,513 (+0,612%) | Capitalização Bolsista | 0 | Bid / Ask | 84,400 x 2.700 - 84,420 x 200 | EPS | 0,00 | Abertura | 84,140 | PER | 0,00% | Máximo | 84,650 | Pagamento Dividendo | | Mínimo | 83,990 | Data Ex-Dividendo | | Fecho Anterior | 83,890 | Yield | | Volume | 942.860 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para AFL de 2000-01-01 a 2024-03-29 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2007-06-27 | 00:00:00 | 51,80 | 52,32 | 51,08 | 52,28 | 1.796.900 | 2007-06-28 | 00:00:00 | 52,17 | 52,32 | 51,60 | 51,98 | 1.363.500 | 2007-06-29 | 00:00:00 | 52,10 | 52,20 | 51,17 | 51,40 | 1.755.300 | 2007-07-02 | 00:00:00 | 51,55 | 52,25 | 51,55 | 52,10 | 1.449.500 | 2007-07-03 | 00:00:00 | 52,11 | 52,40 | 51,95 | 52,25 | 859.700 | 2007-07-05 | 00:00:00 | 52,02 | 52,14 | 51,52 | 51,76 | 1.244.300 | 2007-07-06 | 00:00:00 | 51,84 | 52,26 | 51,62 | 52,18 | 1.331.900 | 2007-07-09 | 00:00:00 | 52,13 | 52,47 | 51,62 | 51,70 | 1.415.700 | 2007-07-10 | 00:00:00 | 51,65 | 51,65 | 50,69 | 50,70 | 2.211.700 | 2007-07-11 | 00:00:00 | 50,61 | 51,27 | 50,46 | 51,24 | 1.589.500 | 2007-07-12 | 00:00:00 | 51,45 | 52,32 | 51,24 | 52,32 | 1.613.800 | 2007-07-13 | 00:00:00 | 52,40 | 52,73 | 52,15 | 52,48 | 2.385.100 | 2007-07-16 | 00:00:00 | 52,25 | 52,48 | 52,02 | 52,40 | 1.598.500 | 2007-07-17 | 00:00:00 | 52,21 | 52,74 | 52,17 | 52,59 | 1.994.800 | 2007-07-18 | 00:00:00 | 52,59 | 52,59 | 51,40 | 52,08 | 2.631.700 | 2007-07-19 | 00:00:00 | 52,25 | 52,49 | 52,06 | 52,35 | 1.387.100 | 2007-07-20 | 00:00:00 | 52,27 | 52,30 | 51,00 | 51,26 | 2.186.800 | 2007-07-23 | 00:00:00 | 52,25 | 53,00 | 52,08 | 52,62 | 3.160.900 | 2007-07-24 | 00:00:00 | 52,20 | 53,44 | 51,85 | 51,90 | 3.211.000 | 2007-07-25 | 00:00:00 | 53,60 | 56,95 | 51,92 | 56,19 | 10.166.500 | 2007-07-26 | 00:00:00 | 54,43 | 55,60 | 52,95 | 53,32 | 5.308.300 | 2007-07-27 | 00:00:00 | 53,40 | 53,82 | 52,87 | 52,87 | 3.715.400 | 2007-07-30 | 00:00:00 | 52,34 | 53,79 | 52,34 | 53,14 | 3.086.700 | 2007-07-31 | 00:00:00 | 53,14 | 54,00 | 52,12 | 52,12 | 2.946.400 | 2007-08-01 | 00:00:00 | 52,02 | 53,08 | 51,01 | 52,96 | 3.735.800 | 2007-08-02 | 00:00:00 | 52,88 | 53,80 | 52,66 | 52,94 | 2.456.300 | 2007-08-03 | 00:00:00 | 53,00 | 53,07 | 51,13 | 51,38 | 3.236.200 | 2007-08-06 | 00:00:00 | 51,87 | 55,31 | 51,35 | 55,31 | 4.722.000 | 2007-08-07 | 00:00:00 | 54,68 | 56,14 | 54,15 | 55,80 | 5.010.600 | 2007-08-08 | 00:00:00 | 56,33 | 57,44 | 55,90 | 56,92 | 4.045.200 | 2007-08-09 | 00:00:00 | 54,80 | 57,00 | 54,80 | 55,78 | 6.558.700 | 2007-08-10 | 00:00:00 | 54,24 | 55,40 | 53,10 | 53,90 | 5.600.600 | 2007-08-13 | 00:00:00 | 53,90 | 54,17 | 53,44 | 53,69 | 3.331.600 | 2007-08-14 | 00:00:00 | 53,84 | 54,41 | 52,59 | 52,59 | 3.026.300 | 2007-08-15 | 00:00:00 | 52,40 | 53,14 | 51,68 | 51,74 | 3.531.600 | 2007-08-16 | 00:00:00 | 50,29 | 52,53 | 50,19 | 51,55 | 4.445.800 | 2007-08-17 | 00:00:00 | 54,22 | 54,31 | 51,72 | 53,12 | 3.356.900 | 2007-08-20 | 00:00:00 | 53,41 | 53,71 | 52,17 | 52,93 | 1.812.100 | 2007-08-21 | 00:00:00 | 52,86 | 53,83 | 52,00 | 52,20 | 3.611.300 | 2007-08-22 | 00:00:00 | 52,74 | 53,60 | 52,03 | 53,27 | 3.839.700 | 2007-08-23 | 00:00:00 | 53,21 | 54,00 | 52,88 | 53,48 | 1.526.500 | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|