Italia markets closed

Aflac Incorporated (AFL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
82,12-1,53 (-1,83%)
In data: 09:30AM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202484,0883,4082,1282,1282,1215.729
30 apr 202484,0884,5083,6383,6583,652.375.300
29 apr 202483,8584,8083,1684,5484,542.001.600
26 apr 202483,4383,8683,1183,6183,611.838.800
25 apr 202484,0984,3483,2283,7383,731.849.600
24 apr 202483,4884,4683,2684,2884,282.431.500
23 apr 202483,9884,1683,5183,7583,751.764.500
22 apr 202483,7084,0783,0183,5283,521.809.300
19 apr 202481,4783,5580,9983,2383,236.558.400
18 apr 202480,9781,3380,1180,9880,982.129.900
17 apr 202480,6480,9579,9380,2680,261.961.100
16 apr 202480,4680,8179,6980,4380,432.114.300
15 apr 202481,0681,5280,0180,2780,272.437.400
12 apr 202479,4680,7679,3180,2880,282.882.700
11 apr 202482,7582,9679,4779,6479,643.399.000
10 apr 202482,6883,4982,5082,9282,922.084.200
09 apr 202485,1485,4182,6283,1783,172.500.600
08 apr 202485,3985,6884,9385,1485,141.537.100
05 apr 202484,6885,8084,5785,4285,421.888.200
04 apr 202485,5086,0584,0684,3684,361.472.100
03 apr 202484,9785,6484,6585,1885,181.397.200
02 apr 202485,2785,8084,7284,9384,931.818.000
01 apr 202485,8585,9185,0385,1985,191.360.500
28 mar 202486,0086,2685,6785,8685,862.564.000
27 mar 202485,3085,8684,7185,6285,621.819.300
26 mar 202484,5885,3484,3384,9584,951.690.200
25 mar 202484,2385,0983,6184,8184,811.585.000
22 mar 202485,1185,2284,1584,1684,161.659.700
21 mar 202485,0485,2384,5285,0285,022.063.300
20 mar 202484,1085,1283,9684,9884,982.134.000
19 mar 202484,8585,0583,9784,3484,343.025.900
18 mar 202484,4585,1783,8584,4984,492.381.800
15 mar 202483,0984,5082,5884,3784,376.153.800
14 mar 202484,2584,2682,9683,5783,572.488.000
13 mar 202483,3384,2383,1383,8083,802.268.500
12 mar 202483,0383,4582,4682,9482,941.844.300
11 mar 202481,9183,1981,9183,1783,171.739.100
08 mar 202482,5182,7082,0082,1182,111.904.200
07 mar 202482,3582,9182,0782,2982,291.534.200
06 mar 202481,1582,2180,6482,1682,161.914.500
05 mar 202479,6180,9379,2280,8380,832.033.600
04 mar 202479,7979,8078,6279,7479,742.540.300
01 mar 202480,5680,7980,1580,4380,432.197.400
29 feb 202480,9781,2680,3480,7480,744.338.000
28 feb 202480,2080,9780,0680,5680,561.759.500
27 feb 202479,5780,3079,4180,2180,211.663.000
26 feb 202480,1080,6179,6079,7079,702.056.200
23 feb 202479,7180,5679,5480,4180,411.871.000
22 feb 202479,3480,1879,2179,6579,652.073.400
21 feb 202479,2879,6278,6079,2679,262.087.800
20 feb 202478,4379,4278,3878,7878,782.173.300
20 feb 20240.5 Dividendo
16 feb 202479,9180,2879,3579,3878,882.185.600
15 feb 202479,1980,5579,0380,1779,671.894.700
14 feb 202478,2379,0778,2078,9278,421.927.600
13 feb 202478,8779,3177,0178,0677,572.973.800
12 feb 202478,1078,9178,1078,5178,022.333.400
09 feb 202477,7378,3677,5678,2377,741.950.900
08 feb 202478,6378,9777,4178,1177,621.924.900
07 feb 202477,3779,0277,2578,8378,333.192.400
06 feb 202476,2077,3975,6976,9276,443.157.100
05 feb 202476,1576,6175,4476,3375,853.068.700
02 feb 202476,9177,6276,2076,8276,344.071.300
01 feb 202478,8779,8075,0876,2075,729.777.500
31 gen 202486,0086,2084,2984,3483,812.820.000
30 gen 202484,6285,7584,2185,7385,191.663.600
29 gen 202484,9385,3084,0784,5984,061.737.600
26 gen 202485,0885,3884,4585,3184,771.168.000
25 gen 202485,2585,3984,4884,8984,361.372.600
24 gen 202485,1785,4984,7185,0084,461.559.100
23 gen 202484,0884,8683,8084,6484,111.200.900
22 gen 202484,5084,9984,3284,5083,971.808.700
19 gen 202484,2484,4583,3984,3783,842.250.300
18 gen 202482,4783,7082,0083,6183,081.459.100
17 gen 202482,3983,4982,0082,8382,311.175.200
16 gen 202482,4782,7582,1082,5382,011.336.100
12 gen 202482,9283,0082,2782,7482,221.086.400
11 gen 202482,6282,8081,8482,6982,171.587.000
10 gen 202481,1082,6880,4182,6482,122.058.900
09 gen 202482,5882,5880,1680,5580,042.851.800
08 gen 202482,5182,9281,5682,8782,351.416.500
05 gen 202482,4682,8382,2182,7282,201.920.600
04 gen 202482,7383,5382,1582,3081,782.470.500
03 gen 202483,3783,9382,6683,1982,672.042.300
02 gen 202482,5583,3082,2983,2882,761.888.000
29 dic 202382,2382,6482,0082,5081,981.390.600
28 dic 202381,8682,5981,5882,1181,591.411.900
27 dic 202381,4781,9681,2981,9181,391.149.900
26 dic 202381,2281,9780,9681,7281,21878.900
22 dic 202381,5181,8580,6081,4580,941.135.300
21 dic 202380,8481,4780,6181,2180,701.632.400
20 dic 202381,5981,9980,6680,7280,212.133.700
19 dic 202381,3182,2480,8182,1081,582.032.300
18 dic 202380,9681,5580,4281,2980,782.282.800
15 dic 202380,8581,0379,9780,5780,066.747.500
14 dic 202384,0784,1780,7181,2880,773.841.600
13 dic 202384,0284,6483,7284,0383,502.512.900
12 dic 202383,1084,3882,9384,3583,822.814.600
11 dic 202382,7083,3982,5083,1182,591.571.500
08 dic 202382,0082,6181,8282,5582,031.728.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...