|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 18,34 | 1.399.500 | 18,58 | 18,05 | 18,42 | 00:00:00 | | 2002-11-15 | 18,91 | 2.961.500 | 18,91 | 18,24 | 18,34 | 00:00:00 | | 2002-11-18 | 18,37 | 2.392.100 | 19,16 | 18,31 | 18,94 | 00:00:00 | | 2002-11-19 | 17,95 | 2.487.500 | 18,11 | 17,31 | 18,10 | 00:00:00 | | 2002-11-20 | 18,64 | 1.685.900 | 18,80 | 17,65 | 17,85 | 00:00:00 | | 2002-11-21 | 18,90 | 2.097.000 | 19,19 | 18,56 | 18,69 | 00:00:00 | | 2002-11-22 | 18,92 | 1.949.200 | 19,17 | 18,80 | 18,90 | 00:00:00 | | 2002-11-25 | 18,67 | 2.385.400 | 19,10 | 18,28 | 19,10 | 00:00:00 | | 2002-11-26 | 18,30 | 1.464.700 | 18,79 | 18,20 | 18,79 | 00:00:00 | | 2002-11-27 | 18,36 | 1.273.200 | 18,60 | 18,10 | 18,30 | 00:00:00 | | 2002-11-29 | 18,24 | 1.775.300 | 18,55 | 18,00 | 18,50 | 00:00:00 | | 2002-12-02 | 18,48 | 1.341.100 | 18,57 | 18,05 | 18,35 | 00:00:00 | | 2002-12-03 | 18,20 | 1.522.500 | 18,48 | 17,96 | 18,48 | 00:00:00 | | 2002-12-04 | 18,65 | 2.045.200 | 18,95 | 18,15 | 18,21 | 00:00:00 | | 2002-12-05 | 18,59 | 1.542.400 | 18,90 | 18,20 | 18,90 | 00:00:00 | | 2002-12-06 | 18,82 | 1.638.300 | 18,93 | 18,15 | 18,25 | 00:00:00 | | 2002-12-09 | 18,55 | 1.749.500 | 18,95 | 18,40 | 18,60 | 00:00:00 | | 2002-12-10 | 18,93 | 883.300 | 18,96 | 18,43 | 18,59 | 00:00:00 | | 2002-12-11 | 18,84 | 1.012.300 | 18,98 | 18,54 | 18,70 | 00:00:00 | | 2002-12-12 | 19,00 | 1.642.700 | 19,10 | 18,70 | 18,76 | 00:00:00 | | 2002-12-13 | 18,94 | 1.018.900 | 19,20 | 18,57 | 18,80 | 00:00:00 | | 2002-12-16 | 19,48 | 1.415.400 | 19,48 | 18,70 | 18,88 | 00:00:00 | | 2002-12-17 | 19,58 | 1.214.100 | 19,60 | 19,22 | 19,48 | 00:00:00 | | 2002-12-18 | 19,56 | 1.774.600 | 19,85 | 19,16 | 19,58 | 00:00:00 | | 2002-12-19 | 19,19 | 1.672.400 | 19,83 | 19,00 | 19,35 | 00:00:00 | | 2002-12-20 | 19,19 | 2.539.400 | 19,73 | 18,84 | 19,50 | 00:00:00 | | 2002-12-23 | 19,19 | 1.181.100 | 19,51 | 18,99 | 19,10 | 00:00:00 | | 2002-12-24 | 18,91 | 827.300 | 19,15 | 18,77 | 18,94 | 00:00:00 | | 2002-12-26 | 18,93 | 931.400 | 19,32 | 18,73 | 18,92 | 00:00:00 | | 2002-12-27 | 18,55 | 608.500 | 19,00 | 18,42 | 18,78 | 00:00:00 | | 2002-12-30 | 18,90 | 999.300 | 18,94 | 18,57 | 18,74 | 00:00:00 | | 2002-12-31 | 18,89 | 961.900 | 18,92 | 18,58 | 18,90 | 00:00:00 | | 2003-01-02 | 19,57 | 1.691.700 | 19,60 | 19,00 | 19,10 | 00:00:00 | | 2003-01-03 | 20,12 | 1.569.700 | 20,21 | 19,56 | 19,65 | 00:00:00 | | 2003-01-06 | 20,69 | 1.553.200 | 20,75 | 20,10 | 20,25 | 00:00:00 | | 2003-01-07 | 20,34 | 1.084.200 | 20,68 | 20,24 | 20,50 | 00:00:00 | | 2003-01-08 | 20,42 | 1.197.600 | 20,60 | 20,15 | 20,34 | 00:00:00 | | 2003-01-09 | 21,13 | 2.367.100 | 21,13 | 20,45 | 20,45 | 00:00:00 | | 2003-01-10 | 21,22 | 1.003.100 | 21,26 | 20,90 | 21,13 | 00:00:00 | | 2003-01-13 | 21,23 | 862.200 | 21,34 | 21,12 | 21,22 | 00:00:00 | | 2003-01-14 | 21,01 | 1.464.200 | 21,24 | 20,84 | 21,22 | 00:00:00 | | 2003-01-15 | 20,90 | 1.261.600 | 21,08 | 20,75 | 21,01 | 00:00:00 | | 2003-01-16 | 20,56 | 1.155.000 | 21,19 | 20,45 | 21,00 | 00:00:00 | | 2003-01-17 | 20,65 | 1.015.800 | 20,70 | 20,28 | 20,57 | 00:00:00 | | 2003-01-21 | 20,00 | 1.510.900 | 20,60 | 19,87 | 20,58 | 00:00:00 | | 2003-01-22 | 19,38 | 909.500 | 20,00 | 19,35 | 20,00 | 00:00:00 | | 2003-01-23 | 20,25 | 905.500 | 20,30 | 19,39 | 19,40 | 00:00:00 | | 2003-01-24 | 19,58 | 1.276.800 | 20,17 | 19,25 | 20,16 | 00:00:00 | | 2003-01-27 | 18,78 | 1.425.000 | 19,50 | 18,72 | 19,48 | 00:00:00 | | 2003-01-28 | 19,21 | 1.472.400 | 19,45 | 18,80 | 18,85 | 00:00:00 | | 2003-01-29 | 19,28 | 2.494.500 | 19,40 | 18,78 | 19,03 | 00:00:00 | | 2003-01-30 | 18,75 | 1.088.500 | 19,38 | 18,71 | 19,28 | 00:00:00 | | 2003-01-31 | 18,93 | 977.900 | 19,06 | 18,61 | 18,70 | 00:00:00 | | 2003-02-03 | 19,11 | 745.900 | 19,30 | 18,81 | 19,10 | 00:00:00 | | 2003-02-04 | 18,54 | 754.600 | 18,68 | 18,20 | 18,68 | 00:00:00 | | 2003-02-05 | 18,37 | 1.145.300 | 18,94 | 18,32 | 18,74 | 00:00:00 | | 2003-02-06 | 18,14 | 781.900 | 18,50 | 17,80 | 18,30 | 00:00:00 | | 2003-02-07 | 17,87 | 1.027.300 | 18,28 | 17,72 | 18,23 | 00:00:00 | | 2003-02-10 | 18,47 | 1.511.500 | 18,50 | 17,75 | 17,85 | 00:00:00 | | 2003-02-11 | 18,05 | 1.285.300 | 18,51 | 17,89 | 18,49 | 00:00:00 | | 2003-02-12 | 19,42 | 3.369.800 | 19,64 | 18,87 | 19,20 | 00:00:00 | | 2003-02-13 | 19,20 | 1.804.000 | 19,69 | 19,04 | 19,58 | 00:00:00 | | 2003-02-14 | 19,84 | 1.796.600 | 20,14 | 19,35 | 19,35 | 00:00:00 | | 2003-02-18 | 20,30 | 1.203.400 | 20,49 | 19,96 | 19,99 | 00:00:00 | | 2003-02-19 | 20,30 | 908.900 | 20,48 | 20,15 | 20,40 | 00:00:00 | | 2003-02-20 | 20,31 | 987.500 | 20,47 | 20,20 | 20,39 | 00:00:00 | | 2003-02-21 | 20,35 | 1.055.900 | 20,60 | 20,09 | 20,34 | 00:00:00 | | 2003-02-24 | 19,91 | 979.300 | 20,19 | 19,85 | 20,17 | 00:00:00 | | 2003-02-25 | 19,68 | 1.099.100 | 19,80 | 19,42 | 19,72 | 00:00:00 | | 2003-02-26 | 19,23 | 1.028.500 | 19,54 | 19,22 | 19,48 | 00:00:00 | | 2003-02-27 | 19,56 | 1.957.700 | 19,81 | 19,25 | 19,45 | 00:00:00 | | 2003-02-28 | 19,45 | 1.011.000 | 19,85 | 19,42 | 19,63 | 00:00:00 | | 2003-03-03 | 19,50 | 1.126.600 | 19,74 | 19,41 | 19,60 | 00:00:00 | | 2003-03-04 | 19,18 | 786.500 | 19,57 | 19,12 | 19,57 | 00:00:00 | | 2003-03-05 | 19,26 | 699.200 | 19,42 | 18,91 | 19,18 | 00:00:00 | | 2003-03-06 | 18,89 | 948.000 | 19,18 | 18,77 | 19,01 | 00:00:00 | | 2003-03-07 | 18,98 | 817.700 | 19,20 | 18,55 | 18,69 | 00:00:00 | | 2003-03-10 | 18,03 | 1.275.100 | 18,84 | 18,00 | 18,79 | 00:00:00 | | 2003-03-11 | 17,72 | 1.297.400 | 18,27 | 17,70 | 18,15 | 00:00:00 | | 2003-03-12 | 17,64 | 1.523.000 | 17,85 | 17,41 | 17,65 | 00:00:00 | | 2003-03-13 | 18,33 | 1.443.400 | 18,43 | 17,76 | 17,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
