|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,33 | 1.443.400 | 18,43 | 17,76 | 17,95 | 00:00:00 | | 2003-03-14 | 18,60 | 1.052.900 | 18,79 | 18,34 | 18,40 | 00:00:00 | | 2003-03-17 | 19,20 | 1.157.200 | 19,30 | 18,38 | 18,55 | 00:00:00 | | 2003-03-18 | 19,31 | 1.272.400 | 19,55 | 19,12 | 19,29 | 00:00:00 | | 2003-03-19 | 19,55 | 1.430.600 | 19,65 | 19,19 | 19,35 | 00:00:00 | | 2003-03-20 | 19,99 | 1.496.500 | 20,15 | 19,25 | 19,55 | 00:00:00 | | 2003-03-21 | 20,81 | 1.437.000 | 20,85 | 20,25 | 20,32 | 00:00:00 | | 2003-03-24 | 20,22 | 1.861.700 | 20,70 | 20,13 | 20,70 | 00:00:00 | | 2003-03-25 | 20,58 | 810.100 | 20,80 | 20,03 | 20,25 | 00:00:00 | | 2003-03-26 | 20,26 | 1.833.600 | 20,56 | 20,13 | 20,39 | 00:00:00 | | 2003-03-27 | 20,06 | 1.073.300 | 20,24 | 19,86 | 20,01 | 00:00:00 | | 2003-03-28 | 20,47 | 781.800 | 20,47 | 19,87 | 20,06 | 00:00:00 | | 2003-03-31 | 20,68 | 1.435.800 | 20,80 | 20,15 | 20,22 | 00:00:00 | | 2003-04-01 | 20,88 | 1.054.000 | 21,00 | 20,55 | 20,68 | 00:00:00 | | 2003-04-02 | 21,64 | 1.585.100 | 21,82 | 21,11 | 21,14 | 00:00:00 | | 2003-04-03 | 21,55 | 2.735.700 | 21,91 | 21,54 | 21,80 | 00:00:00 | | 2003-04-04 | 21,61 | 1.264.300 | 21,79 | 21,46 | 21,65 | 00:00:00 | | 2003-04-07 | 22,14 | 1.261.000 | 22,64 | 21,55 | 21,55 | 00:00:00 | | 2003-04-08 | 22,04 | 1.138.100 | 22,25 | 21,89 | 22,14 | 00:00:00 | | 2003-04-09 | 21,93 | 1.020.200 | 22,32 | 21,92 | 22,05 | 00:00:00 | | 2003-04-10 | 21,94 | 697.000 | 22,02 | 21,71 | 21,97 | 00:00:00 | | 2003-04-11 | 22,15 | 1.054.500 | 22,52 | 22,04 | 22,35 | 00:00:00 | | 2003-04-14 | 22,40 | 954.700 | 22,40 | 21,90 | 22,00 | 00:00:00 | | 2003-04-15 | 22,60 | 959.000 | 22,61 | 22,25 | 22,40 | 00:00:00 | | 2003-04-16 | 22,15 | 1.549.900 | 22,80 | 22,15 | 22,68 | 00:00:00 | | 2003-04-17 | 22,19 | 1.507.800 | 22,20 | 22,02 | 22,10 | 00:00:00 | | 2003-04-21 | 22,14 | 1.048.400 | 22,36 | 22,09 | 22,25 | 00:00:00 | | 2003-04-22 | 23,42 | 2.478.900 | 23,54 | 21,88 | 21,95 | 00:00:00 | | 2003-04-23 | 23,26 | 1.898.300 | 23,50 | 22,98 | 23,43 | 00:00:00 | | 2003-04-24 | 22,86 | 1.111.500 | 22,99 | 22,45 | 22,85 | 00:00:00 | | 2003-04-25 | 22,18 | 952.100 | 22,97 | 22,15 | 22,86 | 00:00:00 | | 2003-04-28 | 22,55 | 1.213.100 | 22,75 | 22,27 | 22,27 | 00:00:00 | | 2003-04-29 | 22,11 | 2.384.600 | 22,84 | 22,00 | 22,50 | 00:00:00 | | 2003-04-30 | 22,16 | 2.509.600 | 22,24 | 21,98 | 22,09 | 00:00:00 | | 2003-05-01 | 22,10 | 1.441.400 | 22,25 | 21,72 | 22,20 | 00:00:00 | | 2003-05-02 | 22,57 | 1.258.100 | 22,62 | 22,00 | 22,13 | 00:00:00 | | 2003-05-05 | 23,70 | 3.239.400 | 23,70 | 22,86 | 23,00 | 00:00:00 | | 2003-05-06 | 24,02 | 2.435.300 | 24,12 | 23,40 | 23,70 | 00:00:00 | | 2003-05-07 | 24,06 | 2.726.100 | 24,16 | 23,65 | 23,90 | 00:00:00 | | 2003-05-08 | 23,50 | 1.620.100 | 24,13 | 23,45 | 24,00 | 00:00:00 | | 2003-05-09 | 24,32 | 1.601.400 | 24,34 | 23,62 | 23,65 | 00:00:00 | | 2003-05-12 | 24,60 | 1.147.300 | 24,61 | 24,10 | 24,33 | 00:00:00 | | 2003-05-13 | 24,82 | 1.102.600 | 24,96 | 24,50 | 24,60 | 00:00:00 | | 2003-05-14 | 24,90 | 1.399.900 | 24,90 | 24,57 | 24,81 | 00:00:00 | | 2003-05-15 | 24,86 | 1.089.500 | 25,03 | 24,60 | 24,99 | 00:00:00 | | 2003-05-16 | 24,46 | 1.662.200 | 24,86 | 24,28 | 24,86 | 00:00:00 | | 2003-05-19 | 23,70 | 1.105.100 | 24,34 | 23,70 | 24,21 | 00:00:00 | | 2003-05-20 | 23,61 | 1.017.300 | 23,95 | 23,37 | 23,95 | 00:00:00 | | 2003-05-21 | 23,90 | 1.236.700 | 23,92 | 23,42 | 23,65 | 00:00:00 | | 2003-05-22 | 24,30 | 968.000 | 24,30 | 23,70 | 23,90 | 00:00:00 | | 2003-05-23 | 24,41 | 636.700 | 24,50 | 24,07 | 24,25 | 00:00:00 | | 2003-05-27 | 25,10 | 1.581.800 | 25,11 | 24,20 | 24,35 | 00:00:00 | | 2003-05-28 | 25,48 | 1.382.700 | 25,82 | 25,05 | 25,05 | 00:00:00 | | 2003-05-29 | 25,46 | 1.377.100 | 25,97 | 25,20 | 25,57 | 00:00:00 | | 2003-05-30 | 25,66 | 1.187.700 | 25,99 | 25,35 | 25,46 | 00:00:00 | | 2003-06-02 | 25,85 | 1.281.100 | 26,18 | 25,67 | 25,77 | 00:00:00 | | 2003-06-03 | 25,40 | 1.633.600 | 25,85 | 25,21 | 25,80 | 00:00:00 | | 2003-06-04 | 25,41 | 1.595.000 | 25,58 | 25,27 | 25,33 | 00:00:00 | | 2003-06-05 | 26,15 | 1.664.800 | 26,15 | 25,25 | 25,35 | 00:00:00 | | 2003-06-06 | 26,45 | 1.815.600 | 26,79 | 26,20 | 26,24 | 00:00:00 | | 2003-06-09 | 25,69 | 1.591.300 | 26,49 | 25,57 | 26,45 | 00:00:00 | | 2003-06-10 | 25,76 | 1.433.800 | 26,05 | 25,63 | 26,00 | 00:00:00 | | 2003-06-11 | 26,16 | 998.200 | 26,17 | 25,78 | 25,90 | 00:00:00 | | 2003-06-12 | 25,93 | 1.020.800 | 26,35 | 25,46 | 26,25 | 00:00:00 | | 2003-06-13 | 25,87 | 811.600 | 26,18 | 25,51 | 26,11 | 00:00:00 | | 2003-06-16 | 26,46 | 1.069.300 | 26,46 | 25,82 | 25,95 | 00:00:00 | | 2003-06-17 | 26,45 | 791.300 | 26,60 | 26,10 | 26,40 | 00:00:00 | | 2003-06-18 | 26,35 | 1.108.800 | 26,68 | 25,90 | 26,41 | 00:00:00 | | 2003-06-19 | 25,68 | 757.800 | 26,54 | 25,51 | 26,42 | 00:00:00 | | 2003-06-20 | 25,33 | 1.225.900 | 25,90 | 25,20 | 25,75 | 00:00:00 | | 2003-06-23 | 24,74 | 733.200 | 25,29 | 24,52 | 25,29 | 00:00:00 | | 2003-06-24 | 25,14 | 603.000 | 25,29 | 24,76 | 24,82 | 00:00:00 | | 2003-06-25 | 24,68 | 930.000 | 25,29 | 24,68 | 25,15 | 00:00:00 | | 2003-06-26 | 24,38 | 1.267.500 | 24,57 | 24,14 | 24,55 | 00:00:00 | | 2003-06-27 | 24,30 | 872.900 | 24,65 | 24,14 | 24,38 | 00:00:00 | | 2003-06-30 | 24,08 | 1.038.800 | 24,44 | 24,08 | 24,30 | 00:00:00 | | 2003-07-01 | 23,74 | 2.770.400 | 24,08 | 23,13 | 24,08 | 00:00:00 | | 2003-07-02 | 23,44 | 2.601.100 | 23,89 | 23,14 | 23,74 | 00:00:00 | | 2003-07-03 | 23,53 | 868.300 | 23,66 | 23,05 | 23,35 | 00:00:00 | | 2003-07-07 | 24,14 | 2.396.600 | 24,34 | 23,60 | 23,60 | 00:00:00 | | 2003-07-08 | 24,01 | 1.078.800 | 24,17 | 23,78 | 24,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
