Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AFL.US
93.55+0.18(+0.19%)(czas lokalny: 16.07.2024 16:00)Aflac Inc.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 93.51 | 94.45 | 93.23 | 93.55 | 1 887 760 | 0 |
15.07.2024 | 92.86 | 93.86 | 92.60 | 93.37 | 1 514 814 | 0 |
12.07.2024 | 92.95 | 93.08 | 91.99 | 92.64 | 1 504 129 | 0 |
11.07.2024 | 90.77 | 92.54 | 90.38 | 92.42 | 2 109 422 | 0 |
10.07.2024 | 88.93 | 90.25 | 88.70 | 90.21 | 1 412 660 | 0 |
09.07.2024 | 88.35 | 89.64 | 88.00 | 88.93 | 1 893 284 | 0 |
08.07.2024 | 89.22 | 89.83 | 88.46 | 88.52 | 1 585 291 | 0 |
05.07.2024 | 89.00 | 89.06 | 88.54 | 89.05 | 1 625 146 | 0 |
03.07.2024 | 89.13 | 89.74 | 89.01 | 89.09 | 1 292 717 | 0 |
02.07.2024 | 88.47 | 89.51 | 88.20 | 89.43 | 1 778 140 | 0 |
01.07.2024 | 89.82 | 90.27 | 88.90 | 89.06 | 1 850 616 | 0 |
28.06.2024 | 89.35 | 90.21 | 88.83 | 89.31 | 3 455 095 | 0 |
27.06.2024 | 89.17 | 89.37 | 88.70 | 89.16 | 1 993 760 | 0 |
26.06.2024 | 89.37 | 89.70 | 88.23 | 89.22 | 2 244 365 | 0 |
25.06.2024 | 90.43 | 90.93 | 89.78 | 90.01 | 1 865 760 | 0 |
24.06.2024 | 89.50 | 91.15 | 89.07 | 90.43 | 2 106 555 | 0 |
21.06.2024 | 89.77 | 90.24 | 89.53 | 89.67 | 5 576 973 | 0 |
20.06.2024 | 88.99 | 90.05 | 88.70 | 89.76 | 1 651 599 | 0 |
18.06.2024 | 87.87 | 88.99 | 88.99 | 88.99 | 2 782 753 | 0 |
17.06.2024 | 86.94 | 88.00 | 86.55 | 87.96 | 1 851 110 | 0 |
14.06.2024 | 86.69 | 87.31 | 86.46 | 87.04 | 1 318 673 | 0 |
13.06.2024 | 88.00 | 88.00 | 87.03 | 87.31 | 1 573 482 | 0 |
12.06.2024 | 87.70 | 88.28 | 87.12 | 88.19 | 1 660 613 | 0 |
11.06.2024 | 87.90 | 88.29 | 87.08 | 87.57 | 2 192 523 | 0 |
10.06.2024 | 88.67 | 88.75 | 87.94 | 88.40 | 2 569 175 | 0 |
07.06.2024 | 88.46 | 89.29 | 88.08 | 88.79 | 1 495 312 | 0 |
06.06.2024 | 88.45 | 89.01 | 87.91 | 88.35 | 1 373 582 | 0 |
05.06.2024 | 88.15 | 88.67 | 87.70 | 88.38 | 1 334 624 | 0 |
04.06.2024 | 88.48 | 89.24 | 87.83 | 88.04 | 1 381 688 | 0 |
03.06.2024 | 89.71 | 89.83 | 88.57 | 88.91 | 2 199 062 | 0 |
31.05.2024 | 88.00 | 89.91 | 88.00 | 89.87 | 4 587 817 | 0 |
30.05.2024 | 87.16 | 88.40 | 86.97 | 87.98 | 1 553 299 | 0 |
29.05.2024 | 86.98 | 87.50 | 86.56 | 87.18 | 1 508 580 | 0 |
28.05.2024 | 87.50 | 87.48 | 86.92 | 87.26 | 2 174 049 | 0 |
24.05.2024 | 86.99 | 87.69 | 87.69 | 87.69 | 1 311 085 | 0 |
23.05.2024 | 87.50 | 87.87 | 86.66 | 86.78 | 1 771 599 | 0 |
22.05.2024 | 87.41 | 87.85 | 87.21 | 87.66 | 1 664 348 | 0 |
21.05.2024 | 87.24 | 87.72 | 87.01 | 87.59 | 1 352 316 | 0 |
20.05.2024 | 88.51 | 88.65 | 87.55 | 87.69 | 1 720 081 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus