La bourse ferme dans 2 h 38 min

Aflac Incorporated (AFL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
63,11+0,23 (+0,37 %)
À la clôture : 04:00PM EDT
63,01 -0,10 (-0,16 %)
Avant Bourse : 08:46AM EDT
Durée:
28 mars 2022 - 28 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mars 202363,7664,1062,9363,1163,112 321 100
24 mars 202361,7663,0061,3062,8862,882 163 600
23 mars 202362,8263,5262,1762,5362,532 193 900
22 mars 202364,8164,9763,1263,1363,132 015 900
21 mars 202364,6865,1664,4764,7064,702 911 600
20 mars 202361,7663,7961,1763,3863,383 125 300
17 mars 202362,2262,2260,6961,2961,297 354 500
16 mars 202360,6562,8560,3262,4862,483 083 900
15 mars 202361,3661,6660,2061,2461,243 520 700
14 mars 202363,4364,0862,5863,1263,123 372 700
13 mars 202362,6563,6661,7062,1662,165 132 800
10 mars 202364,3565,0663,7464,0364,033 614 900
09 mars 202366,2366,5064,5364,8464,843 232 300
08 mars 202367,1667,2165,5466,1266,122 332 200
07 mars 202368,3468,3866,7667,0667,061 876 500
06 mars 202368,3768,7968,1468,2268,222 146 800
03 mars 202367,2968,6067,2068,4468,441 850 400
02 mars 202367,8067,9966,7567,5667,561 984 200
01 mars 202368,1969,2267,9368,1268,122 466 500
28 févr. 202368,4368,7568,0268,1568,153 066 800
27 févr. 202368,6869,1468,1168,2368,231 764 700
24 févr. 202367,5968,7967,5268,5768,571 814 700
23 févr. 202368,6369,1267,6068,0068,001 997 900
22 févr. 202368,1168,6167,8268,3668,362 030 700
21 févr. 202368,9669,1367,8368,1368,131 859 200
17 févr. 202369,0069,5568,9569,3769,371 770 600
16 févr. 202368,6669,7368,5269,1369,131 699 600
15 févr. 202368,8469,3268,6169,2769,271 621 400
14 févr. 202370,3670,5969,1769,2169,212 497 700
14 févr. 20230.42 Dividende
13 févr. 202369,8171,1369,6071,0170,592 268 700
10 févr. 202369,6469,9469,4369,8869,471 674 700
09 févr. 202370,9171,1469,5569,6369,221 900 700
08 févr. 202369,6170,8969,2670,4670,042 220 100
07 févr. 202369,0770,2669,0469,9569,542 203 500
06 févr. 202369,1969,7368,6569,5869,172 183 100
03 févr. 202368,6169,8668,5969,3968,983 333 400
02 févr. 202373,5673,5668,3668,9068,495 568 800
01 févr. 202373,3573,7572,6473,2872,853 162 800
31 janv. 202373,0373,5772,2973,5073,074 730 100
30 janv. 202372,6573,6072,1173,0472,611 777 000
27 janv. 202372,9873,2772,5672,9172,482 350 800
26 janv. 202373,2073,3772,0272,9672,532 882 000
25 janv. 202372,4573,1172,1973,0972,662 451 200
24 janv. 202372,1272,8270,8072,8072,372 339 600
23 janv. 202371,0472,0470,7871,5471,122 487 600
20 janv. 202370,9871,1170,0371,0570,638 969 500
19 janv. 202371,6071,8070,6770,6870,262 393 700
18 janv. 202372,3972,9471,7871,8871,452 548 600
17 janv. 202372,9173,0872,1372,4472,013 291 900
13 janv. 202371,3272,9170,7272,8572,421 981 000
12 janv. 202372,1372,4171,5571,8071,382 054 800
11 janv. 202371,9872,2971,4071,9171,482 491 800
10 janv. 202371,7472,2571,3572,0071,572 109 900
09 janv. 202373,5073,6571,4371,4571,033 401 400
06 janv. 202372,1574,0271,5073,8473,403 174 600
05 janv. 202371,8072,1171,2071,5071,082 819 100
04 janv. 202372,2272,4471,6771,9271,493 503 700
03 janv. 202371,9872,3471,1871,5871,163 314 300
30 déc. 202271,6672,1671,4371,9471,511 422 300
29 déc. 202271,7772,3871,6172,0871,651 588 400
28 déc. 202272,5072,5071,4671,4771,051 618 900
27 déc. 202272,0072,6271,7572,2471,811 699 400
23 déc. 202270,9171,8170,9171,7571,331 471 200
22 déc. 202271,3971,5070,2970,9170,492 236 900
21 déc. 202271,2172,2070,7371,4671,042 670 900
20 déc. 202269,2470,8269,1670,6670,243 429 000
19 déc. 202269,2369,7768,4368,9268,512 867 700
16 déc. 202268,4269,2968,2969,0268,617 069 500
15 déc. 202269,6369,7968,8469,3368,922 698 200
14 déc. 202270,7771,5670,0670,3969,972 635 400
13 déc. 202271,8872,0770,2370,6770,253 011 900
12 déc. 202269,9070,9269,3770,8270,402 524 700
09 déc. 202270,0570,6769,7969,9669,551 734 000
08 déc. 202271,6071,6870,0870,3269,902 381 500
07 déc. 202270,8472,0270,3971,2070,782 171 500
06 déc. 202271,0571,4270,4471,0970,672 414 300
05 déc. 202271,8171,9070,7071,0470,622 384 000
02 déc. 202271,4872,3970,9872,3471,911 892 300
01 déc. 202272,4572,4871,6171,9171,482 177 700
30 nov. 202270,5772,4469,9071,9371,505 708 900
29 nov. 202270,4671,3070,4670,8870,463 089 100
28 nov. 202271,8972,3170,8070,9970,572 792 600
25 nov. 202272,1972,7072,1072,5072,071 048 100
23 nov. 202271,7472,5471,5772,0071,571 882 600
22 nov. 202271,7172,4371,0371,9971,563 042 100
21 nov. 202270,9171,4970,6271,3770,952 484 400
18 nov. 202271,4171,9370,5570,9470,523 031 500
17 nov. 202270,0170,6969,8070,5970,171 875 100
16 nov. 202270,6871,3770,4770,8170,392 649 600
15 nov. 202269,1270,7669,1270,2369,813 743 500
15 nov. 20220.4 Dividende
14 nov. 202270,1670,7968,6968,7167,914 359 500
11 nov. 202270,2570,7169,3070,3069,483 278 900
10 nov. 202269,0070,1068,2969,9769,153 500 400
09 nov. 202268,2368,9067,4667,5266,733 055 100
08 nov. 202267,5268,4866,9067,9867,182 100 400
07 nov. 202267,3967,9466,7567,8267,032 011 900
04 nov. 202266,8967,9266,3167,1866,392 906 400
03 nov. 202265,9566,3665,3965,9765,202 881 100
*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...