Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AFL.US
88.37+1.23(+1.41%)(czas lokalny: 17.05.2024 16:00)Aflac Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.05.2024 | 87.52 | 88.41 | 86.70 | 88.37 | 2 262 077 | 0 |
16.05.2024 | 87.97 | 88.08 | 87.10 | 87.14 | 1 643 645 | 0 |
15.05.2024 | 86.15 | 87.60 | 85.77 | 87.48 | 1 955 152 | 0 |
14.05.2024 | 85.87 | 86.58 | 85.54 | 86.30 | 1 546 674 | 0 |
13.05.2024 | 86.08 | 86.49 | 85.50 | 85.87 | 1 757 027 | 0 |
10.05.2024 | 85.75 | 86.16 | 85.43 | 86.08 | 1 258 007 | 0 |
09.05.2024 | 84.66 | 85.56 | 84.30 | 85.38 | 1 279 105 | 0 |
08.05.2024 | 84.84 | 85.25 | 84.38 | 84.83 | 1 698 652 | 0 |
07.05.2024 | 85.15 | 85.49 | 84.63 | 84.68 | 2 280 863 | 0 |
06.05.2024 | 83.80 | 85.10 | 83.27 | 84.73 | 1 952 458 | 0 |
03.05.2024 | 83.97 | 84.27 | 81.95 | 83.21 | 2 901 907 | 0 |
02.05.2024 | 83.75 | 84.56 | 80.59 | 84.04 | 4 738 366 | 0 |
01.05.2024 | 83.40 | 85.32 | 82.12 | 84.57 | 2 295 104 | 0 |
30.04.2024 | 84.08 | 84.50 | 83.63 | 83.65 | 2 357 073 | 0 |
29.04.2024 | 83.85 | 84.80 | 83.16 | 84.54 | 2 001 642 | 0 |
26.04.2024 | 83.43 | 83.86 | 83.11 | 83.61 | 1 838 770 | 0 |
25.04.2024 | 84.09 | 84.34 | 83.22 | 83.73 | 1 831 427 | 0 |
24.04.2024 | 83.48 | 84.46 | 83.26 | 84.28 | 2 431 525 | 0 |
23.04.2024 | 83.98 | 84.16 | 83.51 | 83.75 | 1 760 566 | 0 |
22.04.2024 | 83.70 | 84.07 | 83.01 | 83.52 | 1 809 296 | 0 |
19.04.2024 | 81.47 | 83.55 | 80.99 | 83.23 | 6 331 009 | 0 |
18.04.2024 | 80.97 | 81.33 | 80.11 | 80.98 | 2 129 826 | 0 |
17.04.2024 | 80.64 | 80.95 | 79.93 | 80.26 | 1 953 447 | 0 |
16.04.2024 | 80.46 | 80.81 | 79.67 | 80.43 | 2 114 324 | 0 |
15.04.2024 | 81.06 | 81.52 | 80.01 | 80.27 | 2 437 108 | 0 |
12.04.2024 | 79.46 | 80.76 | 79.31 | 80.28 | 2 882 641 | 0 |
11.04.2024 | 82.75 | 82.96 | 79.47 | 79.64 | 3 392 461 | 0 |
10.04.2024 | 82.68 | 83.49 | 82.50 | 82.92 | 2 084 169 | 0 |
09.04.2024 | 85.14 | 85.41 | 82.61 | 83.17 | 2 500 466 | 0 |
08.04.2024 | 85.39 | 85.68 | 84.93 | 85.14 | 1 536 049 | 0 |
05.04.2024 | 84.68 | 85.80 | 84.57 | 85.42 | 1 884 895 | 0 |
04.04.2024 | 85.50 | 86.06 | 84.06 | 84.36 | 1 472 111 | 0 |
03.04.2024 | 84.97 | 85.64 | 84.65 | 85.18 | 1 397 208 | 0 |
02.04.2024 | 85.27 | 85.80 | 84.72 | 84.93 | 1 817 959 | 0 |
01.04.2024 | 85.85 | 85.91 | 85.03 | 85.19 | 1 353 073 | 0 |
28.03.2024 | 86.00 | 85.86 | 85.86 | 85.86 | 2 564 010 | 0 |
27.03.2024 | 85.30 | 85.86 | 84.71 | 85.62 | 1 816 504 | 0 |
26.03.2024 | 84.58 | 85.34 | 84.33 | 84.95 | 1 661 607 | 0 |
25.03.2024 | 84.23 | 85.08 | 84.20 | 84.81 | 1 584 996 | 0 |
22.03.2024 | 85.11 | 85.22 | 84.15 | 84.16 | 1 659 728 | 0 |
21.03.2024 | 85.04 | 85.23 | 84.52 | 85.02 | 2 063 289 | 0 |
20.03.2024 | 84.10 | 85.12 | 83.96 | 84.98 | 2 133 933 | 0 |
19.03.2024 | 84.85 | 85.05 | 83.97 | 84.34 | 2 749 813 | 0 |
18.03.2024 | 84.45 | 85.17 | 83.85 | 84.49 | 2 358 005 | 0 |
15.03.2024 | 83.09 | 84.50 | 82.58 | 84.37 | 6 127 548 | 0 |
14.03.2024 | 84.25 | 84.26 | 82.96 | 83.57 | 2 487 966 | 0 |
13.03.2024 | 83.33 | 84.22 | 83.13 | 83.80 | 2 268 369 | 0 |
12.03.2024 | 83.03 | 83.45 | 82.46 | 82.94 | 1 844 256 | 0 |
11.03.2024 | 81.91 | 83.19 | 81.92 | 83.17 | 1 739 065 | 0 |
08.03.2024 | 82.51 | 82.70 | 82.00 | 82.11 | 1 904 220 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus