La bourse est fermée

Aflac Incorporated (AFL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
69,39+0,49 (+0,71 %)
À la clôture : 04:00PM EST
69,86 +0,47 (+0,68 %)
Échanges après Bourse : 07:32PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 202368,6169,8668,5969,3969,393 333 400
02 févr. 202373,5673,5668,3668,9068,905 568 800
01 févr. 202373,3573,7572,6473,2873,283 162 800
31 janv. 202373,0373,5772,2973,5073,504 730 100
30 janv. 202372,6573,6072,1173,0473,041 777 000
27 janv. 202372,9873,2772,5672,9172,912 350 800
26 janv. 202373,2073,3772,0272,9672,962 882 000
25 janv. 202372,4573,1172,1973,0973,092 451 200
24 janv. 202372,1272,8270,8072,8072,802 339 600
23 janv. 202371,0472,0470,7871,5471,542 487 600
20 janv. 202370,9871,1170,0371,0571,058 969 500
19 janv. 202371,6071,8070,6770,6870,682 393 700
18 janv. 202372,3972,9471,7871,8871,882 548 600
17 janv. 202372,9173,0872,1372,4472,443 291 900
13 janv. 202371,3272,9170,7272,8572,851 981 000
12 janv. 202372,1372,4171,5571,8071,802 054 800
11 janv. 202371,9872,2971,4071,9171,912 491 800
10 janv. 202371,7472,2571,3572,0072,002 109 900
09 janv. 202373,5073,6571,4371,4571,453 401 400
06 janv. 202372,1574,0271,5073,8473,843 174 600
05 janv. 202371,8072,1171,2071,5071,502 819 100
04 janv. 202372,2272,4471,6771,9271,923 503 700
03 janv. 202371,9872,3471,1871,5871,583 314 300
30 déc. 202271,6672,1671,4371,9471,941 422 300
29 déc. 202271,7772,3871,6172,0872,081 588 400
28 déc. 202272,5072,5071,4671,4771,471 618 900
27 déc. 202272,0072,6271,7572,2472,241 699 400
23 déc. 202270,9171,8170,9171,7571,751 471 200
22 déc. 202271,3971,5070,2970,9170,912 236 900
21 déc. 202271,2172,2070,7371,4671,462 670 900
20 déc. 202269,2470,8269,1670,6670,663 429 000
19 déc. 202269,2369,7768,4368,9268,922 867 700
16 déc. 202268,4269,2968,2969,0269,027 069 500
15 déc. 202269,6369,7968,8469,3369,332 698 200
14 déc. 202270,7771,5670,0670,3970,392 635 400
13 déc. 202271,8872,0770,2370,6770,673 011 900
12 déc. 202269,9070,9269,3770,8270,822 524 700
09 déc. 202270,0570,6769,7969,9669,961 734 000
08 déc. 202271,6071,6870,0870,3270,322 381 500
07 déc. 202270,8472,0270,3971,2071,202 171 500
06 déc. 202271,0571,4270,4471,0971,092 414 300
05 déc. 202271,8171,9070,7071,0471,042 384 000
02 déc. 202271,4872,3970,9872,3472,341 892 300
01 déc. 202272,4572,4871,6171,9171,912 177 700
30 nov. 202270,5772,4469,9071,9371,935 708 900
29 nov. 202270,4671,3070,4670,8870,883 089 100
28 nov. 202271,8972,3170,8070,9970,992 792 600
25 nov. 202272,1972,7072,1072,5072,501 048 100
23 nov. 202271,7472,5471,5772,0072,001 882 600
22 nov. 202271,7172,4371,0371,9971,993 042 100
21 nov. 202270,9171,4970,6271,3771,372 484 400
18 nov. 202271,4171,9370,5570,9470,943 031 500
17 nov. 202270,0170,6969,8070,5970,591 875 100
16 nov. 202270,6871,3770,4770,8170,812 649 600
15 nov. 202269,1270,7669,1270,2370,233 743 500
15 nov. 20220.4 Dividende
14 nov. 202270,1670,7968,6968,7168,314 359 500
11 nov. 202270,2570,7169,3070,3069,893 278 900
10 nov. 202269,0070,1068,2969,9769,563 500 400
09 nov. 202268,2368,9067,4667,5267,133 055 100
08 nov. 202267,5268,4866,9067,9867,582 100 400
07 nov. 202267,3967,9466,7567,8267,432 011 900
04 nov. 202266,8967,9266,3167,1866,792 906 400
03 nov. 202265,9566,3665,3965,9765,592 881 100
02 nov. 202266,5668,1266,2366,6966,303 970 400
01 nov. 202264,9766,8864,3666,8166,423 874 700
31 oct. 202264,6265,3164,2065,1164,735 193 600
28 oct. 202263,0164,8262,8964,7964,412 583 400
27 oct. 202262,4063,3262,3662,7062,332 345 800
26 oct. 202262,3162,9061,9161,9661,602 276 300
25 oct. 202261,4162,1461,2761,9561,592 461 900
24 oct. 202261,1862,1960,9561,8861,522 352 900
21 oct. 202259,3361,0659,1860,9760,622 486 000
20 oct. 202260,0060,3358,9259,1558,812 243 700
19 oct. 202259,9560,5059,4660,1459,791 765 300
18 oct. 202260,7060,8959,4760,1959,842 283 700
17 oct. 202260,0460,4559,2759,6359,282 361 500
14 oct. 202260,0160,8158,9759,1358,792 437 400
13 oct. 202256,6059,8556,2659,6959,342 639 200
12 oct. 202258,0258,4757,3957,4157,082 034 600
11 oct. 202257,8058,9957,6958,1057,762 595 700
10 oct. 202258,2158,8957,5058,0257,681 946 300
07 oct. 202258,8058,9857,3157,6957,352 404 300
06 oct. 202259,3659,7659,0459,1458,801 811 800
05 oct. 202259,3260,0259,2059,6759,321 659 400
04 oct. 202258,4660,0558,1660,0159,662 381 000
03 oct. 202256,8858,0556,1257,8657,522 319 600
30 sept. 202256,7957,4456,0756,2055,872 931 800
29 sept. 202256,8457,1056,0456,5856,252 435 600
28 sept. 202256,3857,5856,1157,2156,882 526 700
27 sept. 202257,3257,5056,0356,5756,242 277 200
26 sept. 202257,4057,9256,5756,8356,502 511 700
23 sept. 202258,1158,3557,0757,7957,452 711 100
22 sept. 202260,1560,1558,6158,6758,332 441 600
21 sept. 202261,0061,2059,7959,7959,442 754 100
20 sept. 202260,0860,7259,7060,5360,182 580 300
19 sept. 202258,9560,3858,7760,3760,021 803 800
16 sept. 202259,4259,5958,6259,5059,157 803 100
15 sept. 202260,2360,3959,4959,5659,213 436 300
14 sept. 202260,8461,1659,6660,1359,784 152 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...