|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 24,01 | 1.078.800 | 24,17 | 23,78 | 24,00 | 00:00:00 | | 2003-07-09 | 23,80 | 913.000 | 24,04 | 23,55 | 23,90 | 00:00:00 | | 2003-07-10 | 22,80 | 2.605.500 | 23,25 | 22,70 | 23,25 | 00:00:00 | | 2003-07-11 | 23,19 | 2.563.100 | 23,40 | 22,98 | 23,25 | 00:00:00 | | 2003-07-14 | 23,52 | 1.756.800 | 23,69 | 23,39 | 23,55 | 00:00:00 | | 2003-07-15 | 23,83 | 2.307.700 | 23,84 | 23,55 | 23,67 | 00:00:00 | | 2003-07-16 | 23,59 | 2.298.700 | 23,95 | 23,50 | 23,85 | 00:00:00 | | 2003-07-17 | 23,55 | 1.829.300 | 23,68 | 23,30 | 23,59 | 00:00:00 | | 2003-07-18 | 24,08 | 1.903.000 | 24,19 | 23,67 | 23,80 | 00:00:00 | | 2003-07-21 | 23,81 | 831.300 | 24,13 | 23,70 | 24,06 | 00:00:00 | | 2003-07-22 | 23,29 | 1.900.400 | 23,90 | 23,15 | 23,80 | 00:00:00 | | 2003-07-23 | 23,33 | 1.471.500 | 23,63 | 23,00 | 23,36 | 00:00:00 | | 2003-07-24 | 23,47 | 1.304.300 | 23,88 | 23,29 | 23,35 | 00:00:00 | | 2003-07-25 | 24,00 | 1.121.100 | 24,08 | 23,45 | 23,55 | 00:00:00 | | 2003-07-28 | 24,12 | 978.600 | 24,39 | 23,79 | 24,05 | 00:00:00 | | 2003-07-29 | 24,00 | 1.047.000 | 24,32 | 23,71 | 24,20 | 00:00:00 | | 2003-07-30 | 24,00 | 730.400 | 24,18 | 23,87 | 24,18 | 00:00:00 | | 2003-07-31 | 24,05 | 1.030.200 | 24,45 | 23,94 | 24,09 | 00:00:00 | | 2003-08-01 | 23,61 | 1.541.300 | 23,85 | 23,56 | 23,76 | 00:00:00 | | 2003-08-04 | 23,54 | 1.033.100 | 23,71 | 23,21 | 23,71 | 00:00:00 | | 2003-08-05 | 22,80 | 1.111.100 | 23,63 | 22,78 | 23,32 | 00:00:00 | | 2003-08-06 | 21,06 | 5.006.200 | 22,75 | 20,85 | 22,75 | 00:00:00 | | 2003-08-07 | 21,73 | 3.744.600 | 21,93 | 21,14 | 21,45 | 00:00:00 | | 2003-08-08 | 21,75 | 1.445.200 | 22,05 | 21,58 | 21,78 | 00:00:00 | | 2003-08-11 | 21,80 | 1.098.000 | 22,04 | 21,60 | 21,80 | 00:00:00 | | 2003-08-12 | 21,94 | 1.146.500 | 22,05 | 21,70 | 21,80 | 00:00:00 | | 2003-08-13 | 21,96 | 1.633.600 | 22,23 | 21,90 | 21,97 | 00:00:00 | | 2003-08-14 | 22,37 | 1.384.400 | 22,45 | 21,99 | 22,10 | 00:00:00 | | 2003-08-15 | 22,26 | 449.100 | 22,45 | 22,08 | 22,26 | 00:00:00 | | 2003-08-18 | 22,50 | 763.500 | 22,56 | 22,33 | 22,35 | 00:00:00 | | 2003-08-19 | 22,45 | 1.483.700 | 22,55 | 22,30 | 22,50 | 00:00:00 | | 2003-08-20 | 22,46 | 682.000 | 22,60 | 22,40 | 22,45 | 00:00:00 | | 2003-08-21 | 22,40 | 1.955.100 | 22,45 | 21,90 | 21,90 | 00:00:00 | | 2003-08-22 | 22,35 | 1.791.200 | 22,50 | 22,25 | 22,50 | 00:00:00 | | 2003-08-25 | 22,33 | 875.800 | 22,41 | 22,29 | 22,35 | 00:00:00 | | 2003-08-26 | 22,41 | 1.142.100 | 22,44 | 22,17 | 22,30 | 00:00:00 | | 2003-08-27 | 22,39 | 732.200 | 22,43 | 22,20 | 22,30 | 00:00:00 | | 2003-08-28 | 22,37 | 813.900 | 22,43 | 22,00 | 22,39 | 00:00:00 | | 2003-08-29 | 22,20 | 828.300 | 22,40 | 22,20 | 22,37 | 00:00:00 | | 2003-09-02 | 22,42 | 1.370.900 | 22,55 | 22,20 | 22,40 | 00:00:00 | | 2003-09-03 | 22,48 | 1.788.100 | 22,56 | 22,25 | 22,47 | 00:00:00 | | 2003-09-04 | 22,27 | 1.212.800 | 22,68 | 22,27 | 22,49 | 00:00:00 | | 2003-09-05 | 22,10 | 1.552.500 | 22,29 | 22,05 | 22,16 | 00:00:00 | | 2003-09-08 | 22,24 | 1.496.000 | 22,27 | 22,05 | 22,15 | 00:00:00 | | 2003-09-09 | 22,50 | 1.021.900 | 22,55 | 22,12 | 22,15 | 00:00:00 | | 2003-09-10 | 22,64 | 1.602.100 | 22,74 | 22,30 | 22,45 | 00:00:00 | | 2003-09-11 | 21,99 | 1.711.900 | 22,80 | 21,90 | 22,79 | 00:00:00 | | 2003-09-12 | 21,50 | 2.648.300 | 21,95 | 21,20 | 21,87 | 00:00:00 | | 2003-09-15 | 21,55 | 1.317.700 | 21,62 | 21,40 | 21,60 | 00:00:00 | | 2003-09-16 | 22,15 | 1.696.900 | 22,17 | 21,50 | 21,50 | 00:00:00 | | 2003-09-17 | 21,85 | 1.394.600 | 22,19 | 21,77 | 22,10 | 00:00:00 | | 2003-09-18 | 22,13 | 586.500 | 22,19 | 21,82 | 21,99 | 00:00:00 | | 2003-09-19 | 21,83 | 915.800 | 22,07 | 21,71 | 22,05 | 00:00:00 | | 2003-09-22 | 21,56 | 855.700 | 21,70 | 21,30 | 21,70 | 00:00:00 | | 2003-09-23 | 21,72 | 399.900 | 21,78 | 21,44 | 21,49 | 00:00:00 | | 2003-09-24 | 20,99 | 1.225.200 | 21,77 | 20,91 | 21,75 | 00:00:00 | | 2003-09-25 | 20,79 | 947.800 | 21,18 | 20,75 | 21,00 | 00:00:00 | | 2003-09-26 | 20,47 | 1.093.200 | 20,72 | 20,41 | 20,71 | 00:00:00 | | 2003-09-29 | 20,99 | 657.300 | 20,99 | 20,67 | 20,70 | 00:00:00 | | 2003-09-30 | 20,85 | 1.626.300 | 20,99 | 20,68 | 20,99 | 00:00:00 | | 2003-10-01 | 21,31 | 1.235.900 | 21,31 | 20,85 | 20,95 | 00:00:00 | | 2003-10-02 | 21,41 | 804.200 | 21,51 | 21,22 | 21,25 | 00:00:00 | | 2003-10-03 | 21,47 | 995.200 | 21,78 | 21,40 | 21,75 | 00:00:00 | | 2003-10-06 | 21,74 | 637.900 | 21,85 | 21,38 | 21,55 | 00:00:00 | | 2003-10-07 | 21,24 | 1.692.900 | 21,61 | 21,10 | 21,60 | 00:00:00 | | 2003-10-08 | 21,47 | 803.700 | 21,50 | 21,13 | 21,20 | 00:00:00 | | 2003-10-09 | 21,56 | 948.700 | 21,73 | 21,35 | 21,55 | 00:00:00 | | 2003-10-10 | 21,08 | 1.415.600 | 21,48 | 21,01 | 21,48 | 00:00:00 | | 2003-10-13 | 21,22 | 421.100 | 21,34 | 21,02 | 21,10 | 00:00:00 | | 2003-10-14 | 21,08 | 903.200 | 21,16 | 21,01 | 21,15 | 00:00:00 | | 2003-10-15 | 21,10 | 1.745.100 | 21,14 | 20,90 | 21,13 | 00:00:00 | | 2003-10-16 | 21,71 | 2.374.900 | 21,98 | 21,19 | 21,20 | 00:00:00 | | 2003-10-17 | 21,69 | 1.944.200 | 21,75 | 21,45 | 21,75 | 00:00:00 | | 2003-10-20 | 21,70 | 1.552.300 | 21,76 | 21,58 | 21,63 | 00:00:00 | | 2003-10-21 | 21,45 | 1.635.200 | 21,70 | 21,36 | 21,70 | 00:00:00 | | 2003-10-22 | 21,20 | 3.799.200 | 21,43 | 21,05 | 21,42 | 00:00:00 | | 2003-10-23 | 21,45 | 1.559.400 | 21,50 | 20,63 | 21,20 | 00:00:00 | | 2003-10-24 | 21,45 | 1.687.800 | 21,45 | 21,15 | 21,25 | 00:00:00 | | 2003-10-27 | 21,58 | 1.195.300 | 21,85 | 21,50 | 21,60 | 00:00:00 | | 2003-10-28 | 21,87 | 1.291.700 | 21,87 | 21,51 | 21,65 | 00:00:00 | | 2003-10-29 | 22,05 | 1.154.300 | 22,24 | 21,70 | 21,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
