|
 AON CORP - [Ticker: AOC] |     | | Última Transacción | 0,135 | Hora de Cotización | 2018-01-30 - 00:00:00 | | Variación | --0.02 (+0.90%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 0,155 | Mínimo | 0,115 | | Volumen | 792.131 | Volumen Medio (3m) | 0 | | Demanda / Oferta | N/A | Yield | | | Cierre Anterior | 0,150 | PER | 0,00% | | Apertura | 0,140 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para AOC desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 39,00 | 659.800 | 39,63 | 38,31 | 39,38 | 00:00:00 | | 2000-01-04 | 38,13 | 1.160.500 | 38,94 | 38,00 | 38,88 | 00:00:00 | | 2000-01-05 | 39,25 | 2.717.300 | 39,50 | 38,19 | 38,75 | 00:00:00 | | 2000-01-06 | 40,63 | 3.123.600 | 40,75 | 38,94 | 39,13 | 00:00:00 | | 2000-01-07 | 42,75 | 1.656.500 | 42,75 | 40,50 | 40,50 | 00:00:00 | | 2000-01-10 | 30,12 | 8.579.700 | 34,75 | 28,12 | 33,00 | 00:00:00 | | 2000-01-11 | 28,25 | 6.606.700 | 29,62 | 27,37 | 29,62 | 00:00:00 | | 2000-01-12 | 27,87 | 3.032.500 | 28,62 | 27,50 | 28,50 | 00:00:00 | | 2000-01-13 | 30,37 | 2.635.700 | 30,37 | 27,94 | 28,37 | 00:00:00 | | 2000-01-14 | 29,94 | 1.803.200 | 30,37 | 29,50 | 30,25 | 00:00:00 | | 2000-01-18 | 28,75 | 1.500.900 | 29,37 | 28,69 | 29,25 | 00:00:00 | | 2000-01-19 | 27,31 | 2.813.500 | 28,94 | 27,06 | 28,25 | 00:00:00 | | 2000-01-20 | 26,37 | 1.381.500 | 27,44 | 25,62 | 27,31 | 00:00:00 | | 2000-01-21 | 25,56 | 1.159.600 | 26,75 | 25,06 | 26,75 | 00:00:00 | | 2000-01-24 | 24,25 | 1.436.500 | 26,19 | 23,94 | 25,75 | 00:00:00 | | 2000-01-25 | 23,44 | 2.220.700 | 24,62 | 22,75 | 24,37 | 00:00:00 | | 2000-01-26 | 25,25 | 2.251.400 | 25,25 | 23,00 | 23,00 | 00:00:00 | | 2000-01-27 | 26,44 | 2.533.300 | 27,25 | 26,06 | 26,12 | 00:00:00 | | 2000-01-28 | 25,87 | 1.010.200 | 26,44 | 24,84 | 26,44 | 00:00:00 | | 2000-01-31 | 25,87 | 648.300 | 25,87 | 24,94 | 25,87 | 00:00:00 | | 2000-02-01 | 26,31 | 820.300 | 26,75 | 25,87 | 26,12 | 00:00:00 | | 2000-02-02 | 27,31 | 1.255.700 | 27,31 | 26,25 | 26,31 | 00:00:00 | | 2000-02-03 | 27,31 | 1.131.600 | 27,62 | 26,44 | 27,19 | 00:00:00 | | 2000-02-04 | 27,19 | 656.000 | 27,56 | 26,94 | 27,19 | 00:00:00 | | 2000-02-07 | 27,62 | 871.300 | 27,69 | 27,00 | 27,06 | 00:00:00 | | 2000-02-08 | 26,56 | 1.039.200 | 28,44 | 25,62 | 27,87 | 00:00:00 | | 2000-02-09 | 24,44 | 833.900 | 26,44 | 24,25 | 26,37 | 00:00:00 | | 2000-02-10 | 23,44 | 1.069.400 | 25,06 | 23,44 | 24,50 | 00:00:00 | | 2000-02-11 | 23,94 | 1.159.600 | 24,19 | 23,69 | 24,00 | 00:00:00 | | 2000-02-14 | 24,37 | 1.587.800 | 24,94 | 23,25 | 23,69 | 00:00:00 | | 2000-02-15 | 23,81 | 1.196.500 | 24,69 | 23,44 | 24,37 | 00:00:00 | | 2000-02-16 | 23,37 | 813.400 | 24,00 | 23,06 | 23,94 | 00:00:00 | | 2000-02-17 | 23,12 | 1.216.200 | 23,50 | 23,00 | 23,50 | 00:00:00 | | 2000-02-18 | 22,69 | 1.048.400 | 23,44 | 22,69 | 23,06 | 00:00:00 | | 2000-02-22 | 22,94 | 1.085.100 | 23,19 | 22,75 | 22,75 | 00:00:00 | | 2000-02-23 | 22,37 | 1.797.600 | 23,19 | 22,37 | 22,81 | 00:00:00 | | 2000-02-24 | 22,12 | 1.126.000 | 22,81 | 21,81 | 22,50 | 00:00:00 | | 2000-02-25 | 21,37 | 1.334.800 | 22,12 | 21,37 | 22,12 | 00:00:00 | | 2000-02-28 | 21,50 | 769.800 | 21,94 | 21,37 | 21,62 | 00:00:00 | | 2000-02-29 | 21,06 | 1.226.300 | 21,44 | 20,69 | 21,37 | 00:00:00 | | 2000-03-01 | 23,06 | 1.215.600 | 23,37 | 20,94 | 21,00 | 00:00:00 | | 2000-03-02 | 23,12 | 1.178.600 | 23,12 | 22,87 | 23,06 | 00:00:00 | | 2000-03-03 | 23,81 | 717.900 | 24,37 | 23,06 | 23,37 | 00:00:00 | | 2000-03-06 | 23,31 | 570.200 | 23,81 | 23,00 | 23,69 | 00:00:00 | | 2000-03-07 | 22,37 | 693.400 | 23,19 | 22,37 | 23,19 | 00:00:00 | | 2000-03-08 | 21,75 | 873.200 | 22,44 | 21,69 | 22,37 | 00:00:00 | | 2000-03-09 | 21,75 | 2.129.000 | 22,25 | 21,62 | 21,87 | 00:00:00 | | 2000-03-10 | 21,56 | 626.300 | 22,25 | 21,56 | 22,25 | 00:00:00 | | 2000-03-13 | 21,81 | 968.800 | 22,12 | 21,50 | 21,56 | 00:00:00 | | 2000-03-14 | 21,75 | 794.300 | 22,06 | 21,56 | 21,87 | 00:00:00 | | 2000-03-15 | 24,06 | 1.202.300 | 24,37 | 21,81 | 21,94 | 00:00:00 | | 2000-03-16 | 27,06 | 1.824.700 | 27,31 | 24,00 | 24,06 | 00:00:00 | | 2000-03-17 | 25,87 | 1.003.800 | 27,50 | 25,56 | 27,50 | 00:00:00 | | 2000-03-20 | 25,12 | 842.600 | 25,69 | 24,69 | 25,12 | 00:00:00 | | 2000-03-21 | 26,69 | 726.000 | 26,69 | 24,50 | 24,50 | 00:00:00 | | 2000-03-22 | 26,94 | 694.100 | 27,19 | 25,94 | 26,50 | 00:00:00 | | 2000-03-23 | 29,00 | 860.300 | 29,37 | 26,44 | 27,19 | 00:00:00 | | 2000-03-24 | 30,62 | 2.056.700 | 30,87 | 29,25 | 29,37 | 00:00:00 | | 2000-03-27 | 29,94 | 1.676.100 | 30,62 | 29,62 | 30,50 | 00:00:00 | | 2000-03-28 | 29,31 | 782.000 | 30,00 | 29,00 | 29,62 | 00:00:00 | | 2000-03-29 | 29,31 | 758.500 | 29,62 | 28,87 | 29,56 | 00:00:00 | | 2000-03-30 | 32,19 | 2.210.100 | 33,25 | 29,12 | 29,31 | 00:00:00 | | 2000-03-31 | 32,25 | 3.130.900 | 32,69 | 31,69 | 32,13 | 00:00:00 | | 2000-04-03 | 31,56 | 651.800 | 32,31 | 30,75 | 32,25 | 00:00:00 | | 2000-04-04 | 30,44 | 786.800 | 32,50 | 29,37 | 32,50 | 00:00:00 | | 2000-04-05 | 30,00 | 1.149.200 | 31,12 | 29,81 | 30,69 | 00:00:00 | | 2000-04-06 | 30,12 | 598.200 | 30,75 | 30,00 | 30,50 | 00:00:00 | | 2000-04-07 | 29,25 | 705.000 | 30,31 | 29,25 | 30,12 | 00:00:00 | | 2000-04-10 | 28,25 | 1.273.900 | 29,31 | 27,94 | 29,31 | 00:00:00 | | 2000-04-11 | 28,31 | 560.500 | 28,62 | 28,12 | 28,25 | 00:00:00 | | 2000-04-12 | 28,25 | 1.825.700 | 29,44 | 27,81 | 28,06 | 00:00:00 | | 2000-04-13 | 27,31 | 697.300 | 28,25 | 27,25 | 28,25 | 00:00:00 | | 2000-04-14 | 25,69 | 855.600 | 27,31 | 25,50 | 27,31 | 00:00:00 | | 2000-04-17 | 25,06 | 1.941.800 | 25,94 | 24,69 | 24,87 | 00:00:00 | | 2000-04-18 | 25,37 | 1.923.300 | 25,56 | 24,44 | 25,12 | 00:00:00 | | 2000-04-19 | 25,50 | 767.400 | 26,31 | 25,37 | 25,62 | 00:00:00 | | 2000-04-20 | 26,12 | 779.700 | 26,37 | 25,19 | 25,50 | 00:00:00 | | 2000-04-24 | 26,62 | 697.300 | 27,00 | 25,69 | 25,81 | 00:00:00 | | 2000-04-25 | 27,81 | 1.479.500 | 28,06 | 26,12 | 26,62 | 00:00:00 | | 2000-04-26 | 27,06 | 1.226.300 | 27,94 | 26,75 | 27,81 | 00:00:00 | | 2000-04-27 | 26,19 | 813.600 | 26,87 | 25,62 | 26,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
