|
 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 | | 2003-10-29 | 22,05 | 1.154.300 | 22,24 | 21,70 | 21,70 | 00:00:00 | | 2003-10-30 | 22,05 | 852.300 | 22,24 | 21,71 | 22,15 | 00:00:00 | | 2003-10-31 | 21,90 | 1.372.500 | 22,19 | 21,81 | 22,00 | 00:00:00 | | 2003-11-03 | 22,14 | 1.470.800 | 22,43 | 21,80 | 21,80 | 00:00:00 | | 2003-11-04 | 20,97 | 4.673.800 | 21,74 | 20,32 | 21,74 | 00:00:00 | | 2003-11-05 | 21,29 | 2.323.300 | 21,52 | 20,82 | 20,93 | 00:00:00 | | 2003-11-06 | 21,30 | 1.635.600 | 21,33 | 20,98 | 21,05 | 00:00:00 | | 2003-11-07 | 21,36 | 1.295.900 | 21,59 | 21,10 | 21,50 | 00:00:00 | | 2003-11-10 | 21,44 | 1.152.300 | 21,62 | 21,34 | 21,50 | 00:00:00 | | 2003-11-11 | 21,42 | 539.200 | 21,56 | 21,06 | 21,30 | 00:00:00 | | 2003-11-12 | 21,40 | 1.141.900 | 21,48 | 21,27 | 21,44 | 00:00:00 | | 2003-11-13 | 21,46 | 841.500 | 21,50 | 21,21 | 21,30 | 00:00:00 | | 2003-11-14 | 21,28 | 862.700 | 21,45 | 21,18 | 21,33 | 00:00:00 | | 2003-11-17 | 21,41 | 970.100 | 21,47 | 21,15 | 21,28 | 00:00:00 | | 2003-11-18 | 21,30 | 1.016.100 | 21,45 | 21,21 | 21,41 | 00:00:00 | | 2003-11-19 | 21,31 | 1.338.000 | 21,35 | 21,25 | 21,29 | 00:00:00 | | 2003-11-20 | 21,09 | 1.222.500 | 21,28 | 21,00 | 21,27 | 00:00:00 | | 2003-11-21 | 21,29 | 1.769.400 | 21,33 | 21,06 | 21,15 | 00:00:00 | | 2003-11-24 | 21,65 | 1.042.300 | 21,72 | 21,30 | 21,33 | 00:00:00 | | 2003-11-25 | 21,90 | 1.088.400 | 21,95 | 21,45 | 21,50 | 00:00:00 | | 2003-11-26 | 22,04 | 901.700 | 22,09 | 21,71 | 21,90 | 00:00:00 | | 2003-11-28 | 21,94 | 287.000 | 22,55 | 21,84 | 22,09 | 00:00:00 | | 2003-12-01 | 22,20 | 656.500 | 22,20 | 21,97 | 22,05 | 00:00:00 | | 2003-12-02 | 22,23 | 1.433.500 | 22,29 | 22,10 | 22,12 | 00:00:00 | | 2003-12-03 | 22,36 | 1.044.300 | 22,45 | 22,17 | 22,30 | 00:00:00 | | 2003-12-04 | 22,80 | 1.123.200 | 22,80 | 22,30 | 22,36 | 00:00:00 | | 2003-12-05 | 22,55 | 1.532.500 | 22,71 | 22,40 | 22,60 | 00:00:00 | | 2003-12-08 | 22,44 | 676.800 | 22,50 | 22,35 | 22,44 | 00:00:00 | | 2003-12-09 | 22,24 | 1.124.200 | 22,49 | 22,19 | 22,41 | 00:00:00 | | 2003-12-10 | 21,89 | 1.195.000 | 22,23 | 21,75 | 22,23 | 00:00:00 | | 2003-12-11 | 22,43 | 1.276.100 | 22,43 | 21,85 | 21,85 | 00:00:00 | | 2003-12-12 | 22,33 | 661.500 | 22,43 | 22,20 | 22,40 | 00:00:00 | | 2003-12-15 | 22,39 | 1.246.300 | 22,73 | 22,28 | 22,49 | 00:00:00 | | 2003-12-16 | 22,76 | 1.785.900 | 22,77 | 22,38 | 22,47 | 00:00:00 | | 2003-12-17 | 22,61 | 1.125.500 | 22,65 | 22,24 | 22,65 | 00:00:00 | | 2003-12-18 | 23,21 | 1.647.600 | 23,21 | 22,40 | 22,61 | 00:00:00 | | 2003-12-19 | 23,14 | 1.457.200 | 23,50 | 23,04 | 23,25 | 00:00:00 | | 2003-12-22 | 23,12 | 846.100 | 23,23 | 22,99 | 23,05 | 00:00:00 | | 2003-12-23 | 23,45 | 878.900 | 23,60 | 23,18 | 23,18 | 00:00:00 | | 2003-12-24 | 23,33 | 316.500 | 23,45 | 23,28 | 23,45 | 00:00:00 | | 2003-12-26 | 23,39 | 184.400 | 23,45 | 23,30 | 23,33 | 00:00:00 | | 2003-12-29 | 23,80 | 724.300 | 23,80 | 23,45 | 23,45 | 00:00:00 | | 2003-12-30 | 23,87 | 1.341.800 | 23,88 | 23,60 | 23,63 | 00:00:00 | | 2003-12-31 | 23,94 | 756.400 | 24,10 | 23,80 | 23,80 | 00:00:00 | | 2004-01-02 | 24,06 | 1.258.900 | 24,23 | 23,98 | 24,06 | 00:00:00 | | 2004-01-05 | 24,49 | 837.400 | 24,50 | 24,15 | 24,15 | 00:00:00 | | 2004-01-06 | 24,32 | 1.234.500 | 24,49 | 24,06 | 24,49 | 00:00:00 | | 2004-01-07 | 24,31 | 894.300 | 24,39 | 24,09 | 24,31 | 00:00:00 | | 2004-01-08 | 23,99 | 1.438.600 | 24,33 | 23,95 | 24,31 | 00:00:00 | | 2004-01-09 | 23,56 | 1.467.800 | 23,99 | 23,53 | 23,99 | 00:00:00 | | 2004-01-12 | 23,75 | 2.062.000 | 23,85 | 23,47 | 23,50 | 00:00:00 | | 2004-01-13 | 23,95 | 1.575.700 | 24,04 | 23,85 | 23,89 | 00:00:00 | | 2004-01-14 | 24,14 | 1.063.100 | 24,15 | 23,95 | 24,00 | 00:00:00 | | 2004-01-15 | 24,24 | 1.508.100 | 24,50 | 24,10 | 24,19 | 00:00:00 | | 2004-01-16 | 24,40 | 1.014.000 | 24,76 | 24,37 | 24,42 | 00:00:00 | | 2004-01-20 | 24,34 | 1.221.300 | 24,75 | 24,28 | 24,38 | 00:00:00 | | 2004-01-21 | 24,55 | 1.702.600 | 24,61 | 24,29 | 24,38 | 00:00:00 | | 2004-01-22 | 24,83 | 1.020.800 | 24,92 | 24,32 | 24,55 | 00:00:00 | | 2004-01-23 | 24,91 | 729.300 | 25,11 | 24,70 | 24,90 | 00:00:00 | | 2004-01-26 | 24,94 | 1.269.600 | 24,98 | 24,73 | 24,82 | 00:00:00 | | 2004-01-27 | 24,95 | 1.150.000 | 25,05 | 24,75 | 24,94 | 00:00:00 | | 2004-01-28 | 24,39 | 1.910.600 | 25,09 | 24,31 | 24,94 | 00:00:00 | | 2004-01-29 | 24,45 | 1.328.100 | 24,50 | 24,30 | 24,33 | 00:00:00 | | 2004-01-30 | 24,57 | 1.122.700 | 24,66 | 24,29 | 24,37 | 00:00:00 | | 2004-02-02 | 24,70 | 900.500 | 24,94 | 24,36 | 24,60 | 00:00:00 | | 2004-02-03 | 24,38 | 1.512.800 | 24,75 | 24,38 | 24,56 | 00:00:00 | | 2004-02-04 | 24,29 | 1.261.700 | 24,45 | 24,16 | 24,35 | 00:00:00 | | 2004-02-05 | 24,50 | 1.025.600 | 24,53 | 24,13 | 24,16 | 00:00:00 | | 2004-02-06 | 24,58 | 2.388.500 | 24,62 | 24,10 | 24,36 | 00:00:00 | | 2004-02-09 | 24,80 | 927.200 | 24,93 | 24,40 | 24,49 | 00:00:00 | | 2004-02-10 | 24,92 | 739.300 | 25,00 | 24,67 | 24,68 | 00:00:00 | | 2004-02-11 | 25,37 | 2.274.400 | 25,40 | 24,94 | 25,00 | 00:00:00 | | 2004-02-12 | 25,74 | 1.655.700 | 25,77 | 25,17 | 25,20 | 00:00:00 | | 2004-02-13 | 25,79 | 1.313.900 | 25,87 | 25,56 | 25,68 | 00:00:00 | | 2004-02-17 | 26,27 | 858.100 | 26,35 | 25,85 | 25,90 | 00:00:00 | | 2004-02-18 | 26,14 | 603.100 | 26,25 | 25,92 | 26,15 | 00:00:00 | | 2004-02-19 | 26,17 | 1.016.800 | 26,67 | 26,11 | 26,17 | 00:00:00 | | 2004-02-20 | 26,29 | 856.500 | 26,38 | 25,88 | 26,34 | 00:00:00 | | 2004-02-23 | 25,97 | 817.600 | 26,42 | 25,89 | 26,30 | 00:00:00 | | 2004-02-24 | 25,83 | 1.303.500 | 26,10 | 25,67 | 26,00 | 00:00:00 | | 2004-02-25 | 26,00 | 891.700 | 26,11 | 25,82 | 25,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
