Marchés français ouverture 6 h 51 min

Aflac Incorporated (AFL)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
71,93+1,05 (+1,48 %)
À la clôture : 04:00PM EST
71,93 0,00 (0,00 %)
Échanges après Bourse : 05:16PM EST
Durée:
30 nov. 2021 - 30 nov. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202270,5772,4469,9071,9371,934 400 657
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. 202271,4171,9370,5570,9470,943 030 400
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
13 sept. 202261,6361,9060,6460,7960,443 448 200
12 sept. 202262,0062,8061,9162,5062,142 099 300
09 sept. 202262,0062,3061,7561,8861,522 154 300
08 sept. 202260,7761,7660,0961,6761,313 072 200
07 sept. 202259,3160,9859,2660,8660,512 838 500
06 sept. 202259,5659,7759,0359,5359,183 117 600
02 sept. 202259,9960,8159,1659,4059,052 401 600
01 sept. 202259,4759,5658,5459,5259,172 716 900
31 août 202260,2260,5259,3959,4259,072 752 000
30 août 202260,7861,0660,0360,1359,781 819 200
29 août 202260,3061,2760,1760,8260,472 019 400
26 août 202262,4762,5760,8360,8760,521 999 300
25 août 202261,7262,2661,5662,2461,881 482 800
24 août 202261,5961,7861,2061,5561,191 694 700
23 août 202261,9062,2861,4861,5961,232 290 200
23 août 20220.4 Dividende
22 août 202262,9363,1562,0462,2161,452 354 100
19 août 202264,4464,5063,4163,6862,902 246 600
18 août 202264,0064,6663,7864,5563,761 703 500
17 août 202263,3664,1963,2963,9063,121 721 800
16 août 202263,8764,3563,6863,9963,212 543 000
15 août 202263,4164,4063,3264,0763,291 769 700
12 août 202262,7364,0662,6664,0363,252 090 700
11 août 202262,1962,9662,0562,6461,872 205 000
10 août 202261,1561,8460,8361,7160,961 995 600
09 août 202259,7960,6659,4860,4259,681 978 300
08 août 202260,0060,2059,5159,5858,852 257 600
05 août 202259,4359,7559,1659,4358,702 123 000
04 août 202259,2759,5059,0159,1758,452 642 900
03 août 202258,7259,1657,9159,0158,293 137 300
02 août 202258,4159,9757,5458,7458,025 509 500
01 août 202256,8456,9556,0556,7156,022 515 400
29 juil. 202256,6057,5456,3557,3056,603 758 900
28 juil. 202255,8956,4855,2256,4255,732 181 100
27 juil. 202255,7856,3455,3056,0055,321 819 700
26 juil. 202255,8956,3655,4655,6454,961 969 800
25 juil. 202255,7056,2755,4856,0655,381 505 800
22 juil. 202255,2255,6154,7555,2854,601 802 400
21 juil. 202254,7055,0954,0155,0354,361 824 900
20 juil. 202254,6255,0854,3754,7054,032 495 000
19 juil. 202254,9355,4254,6354,9754,303 283 400
18 juil. 202254,6655,2153,9454,1753,511 893 300
15 juil. 202254,0454,5853,7554,3153,652 038 500
14 juil. 202253,2753,9053,0453,4552,802 175 800
*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...