|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 26,00 | 891.700 | 26,11 | 25,82 | 25,90 | 00:00:00 | | 2004-02-26 | 25,85 | 761.300 | 26,13 | 25,68 | 25,80 | 00:00:00 | | 2004-02-27 | 26,23 | 665.900 | 26,29 | 25,46 | 25,46 | 00:00:00 | | 2004-03-01 | 26,42 | 804.800 | 26,59 | 26,20 | 26,23 | 00:00:00 | | 2004-03-02 | 26,31 | 801.900 | 26,60 | 26,31 | 26,36 | 00:00:00 | | 2004-03-03 | 26,56 | 853.200 | 26,68 | 26,23 | 26,32 | 00:00:00 | | 2004-03-04 | 26,33 | 736.700 | 26,50 | 26,25 | 26,45 | 00:00:00 | | 2004-03-05 | 27,12 | 1.700.200 | 27,28 | 26,25 | 26,25 | 00:00:00 | | 2004-03-08 | 27,60 | 1.113.600 | 27,85 | 27,13 | 27,13 | 00:00:00 | | 2004-03-09 | 27,76 | 2.818.600 | 29,10 | 27,66 | 28,75 | 00:00:00 | | 2004-03-10 | 27,06 | 1.186.700 | 27,80 | 27,05 | 27,63 | 00:00:00 | | 2004-03-11 | 26,42 | 1.004.600 | 27,00 | 26,35 | 27,00 | 00:00:00 | | 2004-03-12 | 26,82 | 738.700 | 27,05 | 26,25 | 26,30 | 00:00:00 | | 2004-03-15 | 26,56 | 1.042.000 | 27,04 | 26,50 | 26,59 | 00:00:00 | | 2004-03-16 | 26,81 | 917.000 | 26,95 | 26,60 | 26,70 | 00:00:00 | | 2004-03-17 | 26,97 | 754.800 | 27,09 | 26,75 | 26,80 | 00:00:00 | | 2004-03-18 | 27,04 | 953.400 | 27,46 | 26,85 | 26,97 | 00:00:00 | | 2004-03-19 | 26,85 | 1.161.400 | 27,22 | 26,80 | 26,92 | 00:00:00 | | 2004-03-22 | 26,66 | 1.050.100 | 26,85 | 26,55 | 26,64 | 00:00:00 | | 2004-03-23 | 26,77 | 1.354.800 | 27,02 | 26,65 | 26,66 | 00:00:00 | | 2004-03-24 | 27,16 | 1.810.300 | 27,20 | 26,63 | 26,76 | 00:00:00 | | 2004-03-25 | 27,60 | 1.693.400 | 27,70 | 27,10 | 27,20 | 00:00:00 | | 2004-03-26 | 27,77 | 817.100 | 27,84 | 27,50 | 27,60 | 00:00:00 | | 2004-03-29 | 27,95 | 1.057.800 | 27,96 | 27,60 | 27,75 | 00:00:00 | | 2004-03-30 | 27,90 | 1.052.700 | 28,00 | 27,65 | 27,80 | 00:00:00 | | 2004-03-31 | 27,91 | 679.300 | 27,99 | 27,65 | 27,80 | 00:00:00 | | 2004-04-01 | 28,13 | 1.322.900 | 28,38 | 27,50 | 27,83 | 00:00:00 | | 2004-04-02 | 28,17 | 934.200 | 28,32 | 27,99 | 28,30 | 00:00:00 | | 2004-04-05 | 28,90 | 1.179.800 | 28,93 | 28,10 | 28,17 | 00:00:00 | | 2004-04-06 | 28,99 | 1.782.500 | 29,04 | 28,66 | 28,75 | 00:00:00 | | 2004-04-07 | 28,65 | 1.429.000 | 28,83 | 28,45 | 28,83 | 00:00:00 | | 2004-04-08 | 28,70 | 1.151.900 | 29,04 | 28,53 | 28,90 | 00:00:00 | | 2004-04-12 | 28,77 | 389.200 | 29,01 | 28,69 | 28,88 | 00:00:00 | | 2004-04-13 | 28,13 | 1.067.600 | 28,86 | 28,10 | 28,70 | 00:00:00 | | 2004-04-14 | 27,93 | 2.108.200 | 28,15 | 27,76 | 27,90 | 00:00:00 | | 2004-04-15 | 27,99 | 1.263.000 | 28,15 | 27,85 | 27,93 | 00:00:00 | | 2004-04-16 | 28,44 | 1.013.000 | 28,44 | 27,95 | 28,15 | 00:00:00 | | 2004-04-19 | 28,55 | 1.082.900 | 28,62 | 28,10 | 28,32 | 00:00:00 | | 2004-04-20 | 28,01 | 1.651.000 | 28,57 | 28,00 | 28,48 | 00:00:00 | | 2004-04-21 | 28,08 | 865.200 | 28,32 | 27,90 | 28,01 | 00:00:00 | | 2004-04-22 | 28,76 | 905.500 | 28,89 | 27,87 | 27,95 | 00:00:00 | | 2004-04-23 | 27,82 | 4.359.600 | 28,50 | 27,45 | 28,50 | 00:00:00 | | 2004-04-26 | 26,49 | 4.331.600 | 27,56 | 26,31 | 27,31 | 00:00:00 | | 2004-04-27 | 26,61 | 3.014.800 | 26,91 | 26,30 | 26,48 | 00:00:00 | | 2004-04-28 | 26,36 | 1.602.500 | 26,65 | 26,20 | 26,45 | 00:00:00 | | 2004-04-29 | 26,20 | 1.771.500 | 26,80 | 26,10 | 26,31 | 00:00:00 | | 2004-04-30 | 26,06 | 1.363.200 | 26,25 | 25,95 | 26,15 | 00:00:00 | | 2004-05-03 | 26,46 | 1.578.900 | 26,50 | 26,02 | 26,03 | 00:00:00 | | 2004-05-04 | 26,78 | 1.746.300 | 26,89 | 26,30 | 26,30 | 00:00:00 | | 2004-05-05 | 26,13 | 1.570.100 | 26,83 | 26,13 | 26,79 | 00:00:00 | | 2004-05-06 | 26,07 | 1.671.000 | 26,17 | 25,69 | 25,90 | 00:00:00 | | 2004-05-07 | 25,44 | 1.113.400 | 25,95 | 25,41 | 25,90 | 00:00:00 | | 2004-05-10 | 25,84 | 1.839.800 | 25,84 | 25,15 | 25,44 | 00:00:00 | | 2004-05-11 | 25,95 | 854.000 | 25,99 | 25,73 | 25,87 | 00:00:00 | | 2004-05-12 | 26,05 | 991.800 | 26,07 | 25,51 | 25,80 | 00:00:00 | | 2004-05-13 | 25,96 | 944.600 | 26,15 | 25,83 | 25,85 | 00:00:00 | | 2004-05-14 | 25,81 | 969.400 | 26,20 | 25,67 | 25,97 | 00:00:00 | | 2004-05-17 | 25,51 | 829.900 | 25,70 | 25,30 | 25,50 | 00:00:00 | | 2004-05-18 | 25,63 | 511.600 | 25,86 | 25,43 | 25,52 | 00:00:00 | | 2004-05-19 | 25,76 | 1.583.300 | 26,16 | 25,71 | 25,88 | 00:00:00 | | 2004-05-20 | 26,30 | 1.222.200 | 26,31 | 25,62 | 25,65 | 00:00:00 | | 2004-05-21 | 26,41 | 1.206.600 | 26,43 | 26,17 | 26,25 | 00:00:00 | | 2004-05-24 | 26,40 | 1.210.300 | 26,49 | 26,15 | 26,42 | 00:00:00 | | 2004-05-25 | 26,95 | 1.028.800 | 26,99 | 26,23 | 26,30 | 00:00:00 | | 2004-05-26 | 27,34 | 964.300 | 27,34 | 26,80 | 26,80 | 00:00:00 | | 2004-05-27 | 27,37 | 869.700 | 27,43 | 27,21 | 27,32 | 00:00:00 | | 2004-05-28 | 27,63 | 1.345.700 | 27,63 | 27,40 | 27,42 | 00:00:00 | | 2004-06-01 | 27,66 | 646.000 | 27,68 | 27,40 | 27,53 | 00:00:00 | | 2004-06-02 | 27,96 | 1.427.500 | 27,99 | 27,62 | 27,70 | 00:00:00 | | 2004-06-03 | 28,10 | 937.400 | 28,10 | 27,71 | 27,71 | 00:00:00 | | 2004-06-04 | 28,34 | 842.800 | 28,45 | 28,10 | 28,15 | 00:00:00 | | 2004-06-07 | 28,40 | 1.220.400 | 28,48 | 28,12 | 28,36 | 00:00:00 | | 2004-06-08 | 28,72 | 1.077.900 | 28,78 | 28,30 | 28,30 | 00:00:00 | | 2004-06-09 | 28,40 | 1.083.000 | 28,73 | 28,39 | 28,73 | 00:00:00 | | 2004-06-10 | 28,46 | 580.300 | 28,62 | 28,32 | 28,40 | 00:00:00 | | 2004-06-14 | 28,36 | 1.365.900 | 28,40 | 28,13 | 28,40 | 00:00:00 | | 2004-06-15 | 28,41 | 1.062.200 | 28,58 | 28,29 | 28,38 | 00:00:00 | | 2004-06-16 | 28,09 | 1.327.700 | 28,42 | 28,05 | 28,38 | 00:00:00 | | 2004-06-17 | 28,22 | 826.000 | 28,38 | 28,04 | 28,15 | 00:00:00 | | 2004-06-18 | 28,41 | 934.900 | 28,53 | 27,97 | 28,00 | 00:00:00 | | 2004-06-21 | 28,05 | 680.900 | 28,38 | 28,01 | 28,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
