Italia markets closed

Aflac Incorporated (AFL.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
76,42-0,54 (-0,70%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202478,4678,4676,4276,4276,42-
02 mag 202479,7279,7276,9676,9676,96-
30 apr 202478,9278,9278,4478,4478,44-
29 apr 202478,2878,9678,2878,9678,96-
26 apr 202477,9878,0277,9878,0278,02-
25 apr 202478,5478,5477,8677,8677,86-
24 apr 202478,3278,5278,3278,5278,52-
23 apr 202478,5078,5078,3078,3078,30-
22 apr 202478,3278,3278,2078,2078,20-
19 apr 202475,7675,7675,7675,7675,76-
18 apr 202475,3075,9075,3075,9075,90-
17 apr 202475,6475,6475,3875,3875,38-
16 apr 202475,4875,4875,0275,0275,02-
15 apr 202475,6675,8275,6675,8275,82-
12 apr 202474,6275,6874,6275,6875,68-
11 apr 202477,2477,2475,5075,5075,50-
10 apr 202476,6877,0876,6877,0877,08-
09 apr 202478,1878,1878,1878,1878,18-
08 apr 202478,7478,7478,7078,7078,70-
05 apr 202478,4078,9478,4078,9478,94-
04 apr 202478,6678,7478,6678,7478,74-
03 apr 202479,1879,1878,5878,5878,58-
02 apr 202479,7879,7879,0879,0879,08-
28 mar 202479,5079,5079,5079,5079,50-
27 mar 202478,8078,9078,8078,9078,90-
26 mar 202478,2078,8078,2078,8078,80-
25 mar 202478,2078,5078,2078,5078,50-
22 mar 202478,4078,4078,4078,4078,40-
21 mar 202478,2078,2078,2078,2078,20-
20 mar 202477,6078,0077,6078,0078,00-
19 mar 202477,9078,1077,9078,1078,10-
18 mar 202477,5078,4077,5078,4078,40-
15 mar 202476,9077,4076,9077,4077,40-
14 mar 202476,8076,8076,7076,7076,70-
13 mar 202476,0076,8076,0076,8076,80-
12 mar 202476,2076,2075,9075,9075,90-
11 mar 202475,0075,7075,0075,7075,70-
08 mar 202475,5075,5075,2075,2075,20-
07 mar 202475,4075,4075,1075,1075,10-
06 mar 202474,6075,2074,6075,2075,20-
05 mar 202473,6074,3073,6074,3074,30-
04 mar 202474,0074,8073,0073,0073,0081
01 mar 202474,8074,8074,3074,3074,30-
29 feb 202474,4074,6074,4074,6074,60-
28 feb 202474,2074,6074,2074,6074,60-
27 feb 202473,5073,8073,5073,8073,80-
26 feb 202474,3074,3073,6073,6073,60-
23 feb 202473,7074,3073,7074,3074,30-
22 feb 202473,1073,5073,1073,5073,50-
21 feb 202472,9073,3072,9073,3073,30-
20 feb 202474,2074,2073,3073,3073,3078
20 feb 20240.5 Dividendo
19 feb 202475,6075,6074,5074,5074,00-
16 feb 202474,4074,4074,3074,3073,80-
15 feb 202473,6074,2073,6074,2073,70-
14 feb 202473,0073,3073,0073,3072,81-
13 feb 202472,9073,0072,9073,0072,51-
12 feb 202472,4072,9072,4072,9072,41-
09 feb 202472,6072,6072,4072,4071,91-
08 feb 202472,2072,2072,2072,2071,72-
07 feb 202471,2072,7071,2072,7072,21-
06 feb 202471,0072,0071,0072,0071,52-
05 feb 202471,2071,2071,2071,2070,72-
02 feb 202470,0071,2070,0071,2070,72-
01 feb 202475,1075,1070,7070,7070,23-
31 gen 202479,3079,3079,0079,0078,47-
30 gen 202478,1078,3078,1078,3077,77-
29 gen 202478,6078,6078,4078,4077,87-
26 gen 202478,5078,5078,4078,4077,87-
25 gen 202478,2078,3078,2078,3077,77-
24 gen 202478,0078,2078,0078,2077,68-
23 gen 202477,5078,0077,5078,0077,48-
22 gen 202477,5077,7077,5077,7077,18-
19 gen 202476,9077,3076,9077,3076,78-
18 gen 202476,1076,1076,1076,1075,59-
17 gen 202475,8076,7075,8076,7076,19-
16 gen 202475,6075,8075,6075,8075,29-
15 gen 202475,5075,5075,5075,5074,99-
12 gen 202475,4075,4075,3075,3074,79-
11 gen 202475,5075,5075,1075,1074,60-
10 gen 202473,7074,6073,7074,6074,10-
09 gen 202475,6075,6074,2074,2073,70-
08 gen 202475,7075,7074,9074,9074,40-
05 gen 202475,4075,4075,2075,2074,70-
04 gen 202476,3076,3076,0076,0075,49-
03 gen 202475,9076,6075,9076,6076,09-
02 gen 202475,0075,6075,0075,6075,09-
29 dic 202374,2074,2074,2074,2073,70-
28 dic 202373,7074,4073,7074,4073,90-
27 dic 202374,1074,1073,6073,6073,11-
22 dic 202373,8074,3073,8074,3073,80-
21 dic 202374,2074,2074,0074,0073,50-
20 dic 202374,4074,4074,4074,4073,90-
19 dic 202374,4074,4074,4074,4073,90-
18 dic 202373,9074,6073,9074,6074,10-
15 dic 202374,2074,2074,0074,0073,50-
14 dic 202377,4077,4074,0074,0073,50-
13 dic 202378,3078,3078,3078,3077,77-
12 dic 202377,3077,8077,3077,8077,28-
11 dic 202377,1077,5077,1077,5076,98-
*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...