|
 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 | | 2004-06-21 | 28,05 | 680.900 | 28,38 | 28,01 | 28,30 | 00:00:00 | | 2004-06-22 | 28,25 | 951.700 | 28,34 | 27,82 | 27,95 | 00:00:00 | | 2004-06-23 | 28,43 | 1.107.600 | 28,51 | 28,18 | 28,25 | 00:00:00 | | 2004-06-24 | 28,17 | 683.200 | 28,38 | 28,08 | 28,30 | 00:00:00 | | 2004-06-25 | 28,40 | 1.989.700 | 28,45 | 28,07 | 28,18 | 00:00:00 | | 2004-06-28 | 28,20 | 1.441.800 | 28,50 | 28,18 | 28,40 | 00:00:00 | | 2004-06-29 | 28,15 | 1.027.700 | 28,23 | 28,01 | 28,16 | 00:00:00 | | 2004-06-30 | 28,47 | 1.088.800 | 28,47 | 28,01 | 28,20 | 00:00:00 | | 2004-07-01 | 28,06 | 1.151.200 | 28,46 | 27,73 | 28,40 | 00:00:00 | | 2004-07-02 | 28,15 | 446.600 | 28,25 | 27,97 | 28,00 | 00:00:00 | | 2004-07-06 | 27,59 | 1.026.100 | 28,04 | 27,42 | 28,00 | 00:00:00 | | 2004-07-07 | 27,60 | 1.000.000 | 27,77 | 27,51 | 27,60 | 00:00:00 | | 2004-07-08 | 27,25 | 813.000 | 27,65 | 27,25 | 27,56 | 00:00:00 | | 2004-07-09 | 27,30 | 556.100 | 27,42 | 27,20 | 27,28 | 00:00:00 | | 2004-07-12 | 27,68 | 657.100 | 27,76 | 27,30 | 27,33 | 00:00:00 | | 2004-07-13 | 27,89 | 792.800 | 27,93 | 27,51 | 27,60 | 00:00:00 | | 2004-07-14 | 27,71 | 638.100 | 27,83 | 27,51 | 27,80 | 00:00:00 | | 2004-07-15 | 27,08 | 1.178.000 | 27,73 | 27,07 | 27,68 | 00:00:00 | | 2004-07-16 | 26,90 | 987.000 | 27,25 | 26,81 | 27,20 | 00:00:00 | | 2004-07-19 | 26,95 | 999.500 | 27,11 | 26,83 | 26,92 | 00:00:00 | | 2004-07-20 | 26,78 | 1.163.800 | 27,00 | 26,62 | 26,96 | 00:00:00 | | 2004-07-21 | 26,77 | 1.001.700 | 27,12 | 26,74 | 26,97 | 00:00:00 | | 2004-07-22 | 26,01 | 2.089.400 | 26,61 | 25,51 | 26,60 | 00:00:00 | | 2004-07-23 | 25,93 | 1.474.800 | 26,01 | 25,44 | 26,01 | 00:00:00 | | 2004-07-26 | 26,11 | 1.059.000 | 26,12 | 25,72 | 25,88 | 00:00:00 | | 2004-07-27 | 25,99 | 660.900 | 26,35 | 25,98 | 26,18 | 00:00:00 | | 2004-07-28 | 26,43 | 1.212.700 | 26,51 | 25,82 | 25,95 | 00:00:00 | | 2004-07-29 | 26,80 | 1.040.100 | 26,87 | 26,45 | 26,50 | 00:00:00 | | 2004-07-30 | 26,44 | 928.500 | 26,75 | 26,41 | 26,66 | 00:00:00 | | 2004-08-02 | 26,81 | 946.800 | 26,91 | 26,31 | 26,45 | 00:00:00 | | 2004-08-03 | 26,74 | 589.700 | 26,79 | 26,42 | 26,73 | 00:00:00 | | 2004-08-04 | 26,64 | 765.700 | 26,77 | 26,36 | 26,55 | 00:00:00 | | 2004-08-05 | 25,50 | 3.028.800 | 26,64 | 25,01 | 26,64 | 00:00:00 | | 2004-08-06 | 25,12 | 1.191.300 | 25,57 | 25,01 | 25,38 | 00:00:00 | | 2004-08-09 | 24,94 | 935.000 | 25,20 | 24,81 | 25,12 | 00:00:00 | | 2004-08-10 | 25,07 | 1.623.200 | 25,20 | 24,88 | 25,20 | 00:00:00 | | 2004-08-11 | 25,02 | 1.054.500 | 25,10 | 24,85 | 25,07 | 00:00:00 | | 2004-08-12 | 24,81 | 797.600 | 25,07 | 24,65 | 25,02 | 00:00:00 | | 2004-08-13 | 24,59 | 1.196.400 | 24,95 | 24,46 | 24,81 | 00:00:00 | | 2004-08-16 | 25,03 | 1.084.500 | 25,08 | 24,54 | 24,65 | 00:00:00 | | 2004-08-17 | 25,04 | 919.400 | 25,40 | 24,93 | 25,03 | 00:00:00 | | 2004-08-18 | 25,31 | 1.236.500 | 25,38 | 24,91 | 24,97 | 00:00:00 | | 2004-08-19 | 25,36 | 603.500 | 25,44 | 25,13 | 25,32 | 00:00:00 | | 2004-08-20 | 25,45 | 1.299.300 | 25,64 | 25,27 | 25,31 | 00:00:00 | | 2004-08-23 | 25,56 | 632.200 | 25,65 | 25,41 | 25,50 | 00:00:00 | | 2004-08-24 | 25,47 | 374.900 | 25,62 | 25,30 | 25,60 | 00:00:00 | | 2004-08-25 | 25,58 | 715.900 | 25,67 | 25,45 | 25,57 | 00:00:00 | | 2004-08-26 | 25,71 | 2.140.800 | 25,78 | 25,48 | 25,59 | 00:00:00 | | 2004-08-27 | 25,73 | 1.982.000 | 25,80 | 25,61 | 25,71 | 00:00:00 | | 2004-08-30 | 25,88 | 548.300 | 25,99 | 25,73 | 25,74 | 00:00:00 | | 2004-08-31 | 25,95 | 1.016.700 | 26,05 | 25,74 | 25,83 | 00:00:00 | | 2004-09-01 | 26,11 | 970.000 | 26,27 | 25,89 | 26,05 | 00:00:00 | | 2004-09-02 | 26,68 | 958.300 | 26,72 | 25,95 | 26,12 | 00:00:00 | | 2004-09-03 | 26,64 | 705.000 | 26,86 | 26,64 | 26,71 | 00:00:00 | | 2004-09-07 | 27,11 | 1.056.500 | 27,19 | 26,61 | 26,64 | 00:00:00 | | 2004-09-08 | 27,38 | 1.166.900 | 27,58 | 26,98 | 27,05 | 00:00:00 | | 2004-09-09 | 27,42 | 657.800 | 27,58 | 27,28 | 27,39 | 00:00:00 | | 2004-09-10 | 27,44 | 416.300 | 27,52 | 27,12 | 27,32 | 00:00:00 | | 2004-09-13 | 27,75 | 580.500 | 27,78 | 27,25 | 27,43 | 00:00:00 | | 2004-09-14 | 27,56 | 521.700 | 27,68 | 26,80 | 27,62 | 00:00:00 | | 2004-09-15 | 27,46 | 801.000 | 27,91 | 27,43 | 27,71 | 00:00:00 | | 2004-09-16 | 27,58 | 773.600 | 27,61 | 27,44 | 27,53 | 00:00:00 | | 2004-09-17 | 27,64 | 693.600 | 27,83 | 27,56 | 27,77 | 00:00:00 | | 2004-09-20 | 27,68 | 335.200 | 27,72 | 27,43 | 27,48 | 00:00:00 | | 2004-09-21 | 27,91 | 737.700 | 28,00 | 27,61 | 27,68 | 00:00:00 | | 2004-09-22 | 27,48 | 928.400 | 27,61 | 27,25 | 27,60 | 00:00:00 | | 2004-09-23 | 27,44 | 624.300 | 27,56 | 27,24 | 27,49 | 00:00:00 | | 2004-09-24 | 28,02 | 1.334.200 | 28,06 | 27,35 | 27,45 | 00:00:00 | | 2004-09-27 | 27,81 | 1.058.000 | 28,09 | 27,66 | 27,82 | 00:00:00 | | 2004-09-28 | 27,89 | 556.500 | 27,94 | 27,57 | 27,77 | 00:00:00 | | 2004-09-29 | 27,86 | 428.500 | 27,87 | 27,65 | 27,74 | 00:00:00 | | 2004-09-30 | 28,74 | 3.304.800 | 29,44 | 28,11 | 28,90 | 00:00:00 | | 2004-10-01 | 28,80 | 1.851.400 | 28,87 | 28,67 | 28,75 | 00:00:00 | | 2004-10-04 | 28,71 | 1.722.400 | 29,05 | 28,43 | 28,43 | 00:00:00 | | 2004-10-05 | 28,52 | 1.640.000 | 28,58 | 28,04 | 28,55 | 00:00:00 | | 2004-10-06 | 28,71 | 828.200 | 28,75 | 28,35 | 28,45 | 00:00:00 | | 2004-10-07 | 28,45 | 875.800 | 28,88 | 28,38 | 28,60 | 00:00:00 | | 2004-10-08 | 28,19 | 838.800 | 28,73 | 28,06 | 28,53 | 00:00:00 | | 2004-10-11 | 28,08 | 827.200 | 28,38 | 27,96 | 28,10 | 00:00:00 | | 2004-10-12 | 27,75 | 1.640.900 | 28,19 | 27,58 | 27,91 | 00:00:00 | | 2004-10-13 | 27,66 | 1.015.200 | 27,87 | 27,50 | 27,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
