|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 24,97 | 2.145.300 | 24,99 | 24,49 | 24,79 | 00:00:00 | | 2005-06-03 | 24,69 | 1.005.300 | 24,81 | 24,51 | 24,81 | 00:00:00 | | 2005-06-06 | 24,52 | 813.100 | 24,59 | 24,37 | 24,58 | 00:00:00 | | 2005-06-07 | 24,47 | 1.722.900 | 24,78 | 24,44 | 24,49 | 00:00:00 | | 2005-06-08 | 24,62 | 1.654.800 | 24,81 | 24,37 | 24,52 | 00:00:00 | | 2005-06-09 | 24,64 | 960.400 | 24,70 | 24,33 | 24,56 | 00:00:00 | | 2005-06-10 | 24,70 | 966.100 | 24,75 | 24,45 | 24,64 | 00:00:00 | | 2005-06-13 | 24,55 | 854.900 | 24,93 | 24,45 | 24,65 | 00:00:00 | | 2005-06-14 | 24,76 | 920.700 | 25,00 | 24,55 | 24,70 | 00:00:00 | | 2005-06-15 | 24,67 | 987.000 | 24,78 | 24,53 | 24,76 | 00:00:00 | | 2005-06-16 | 24,58 | 805.700 | 24,70 | 24,52 | 24,65 | 00:00:00 | | 2005-06-17 | 24,84 | 959.000 | 24,98 | 24,65 | 24,83 | 00:00:00 | | 2005-06-20 | 24,70 | 707.300 | 24,80 | 24,60 | 24,70 | 00:00:00 | | 2005-06-21 | 24,81 | 1.064.900 | 24,85 | 24,56 | 24,68 | 00:00:00 | | 2005-06-22 | 24,85 | 1.264.100 | 25,12 | 24,82 | 24,95 | 00:00:00 | | 2005-06-23 | 24,47 | 1.587.600 | 24,75 | 24,42 | 24,65 | 00:00:00 | | 2005-06-24 | 24,35 | 1.398.700 | 24,59 | 24,26 | 24,49 | 00:00:00 | | 2005-06-27 | 24,66 | 1.845.400 | 24,66 | 24,25 | 24,28 | 00:00:00 | | 2005-06-28 | 25,12 | 1.366.600 | 25,12 | 24,55 | 24,80 | 00:00:00 | | 2005-06-29 | 25,01 | 1.013.700 | 25,45 | 24,86 | 25,25 | 00:00:00 | | 2005-06-30 | 25,04 | 1.168.400 | 25,11 | 24,86 | 25,06 | 00:00:00 | | 2005-07-01 | 25,17 | 826.300 | 25,20 | 24,94 | 25,03 | 00:00:00 | | 2005-07-05 | 25,55 | 2.069.500 | 25,73 | 24,80 | 25,17 | 00:00:00 | | 2005-07-06 | 25,37 | 1.609.800 | 25,71 | 25,35 | 25,55 | 00:00:00 | | 2005-07-07 | 25,50 | 1.715.200 | 25,57 | 25,19 | 25,38 | 00:00:00 | | 2005-07-08 | 25,50 | 1.492.500 | 25,68 | 25,29 | 25,43 | 00:00:00 | | 2005-07-11 | 25,50 | 1.182.500 | 25,74 | 25,44 | 25,60 | 00:00:00 | | 2005-07-12 | 25,45 | 993.100 | 25,49 | 25,27 | 25,45 | 00:00:00 | | 2005-07-13 | 25,50 | 1.236.000 | 25,56 | 25,21 | 25,45 | 00:00:00 | | 2005-07-14 | 25,45 | 1.349.400 | 25,60 | 25,42 | 25,48 | 00:00:00 | | 2005-07-15 | 25,85 | 2.448.300 | 25,96 | 25,43 | 25,55 | 00:00:00 | | 2005-07-18 | 25,57 | 2.394.300 | 25,90 | 25,48 | 25,90 | 00:00:00 | | 2005-07-19 | 25,64 | 1.382.300 | 25,84 | 25,54 | 25,60 | 00:00:00 | | 2005-07-20 | 25,57 | 911.300 | 25,68 | 25,46 | 25,60 | 00:00:00 | | 2005-07-21 | 25,38 | 725.000 | 25,60 | 25,31 | 25,50 | 00:00:00 | | 2005-07-22 | 25,48 | 571.700 | 25,60 | 25,27 | 25,45 | 00:00:00 | | 2005-07-25 | 25,33 | 616.000 | 25,59 | 25,30 | 25,55 | 00:00:00 | | 2005-07-26 | 25,17 | 832.400 | 25,50 | 25,06 | 25,18 | 00:00:00 | | 2005-07-27 | 25,50 | 1.498.100 | 25,54 | 25,20 | 25,20 | 00:00:00 | | 2005-07-28 | 25,57 | 1.031.100 | 25,82 | 25,32 | 25,68 | 00:00:00 | | 2005-07-29 | 25,44 | 752.600 | 25,63 | 25,38 | 25,47 | 00:00:00 | | 2005-08-01 | 25,35 | 913.200 | 25,68 | 25,22 | 25,61 | 00:00:00 | | 2005-08-02 | 25,56 | 1.521.800 | 25,71 | 25,06 | 25,30 | 00:00:00 | | 2005-08-03 | 29,88 | 8.124.700 | 30,27 | 28,84 | 29,00 | 00:00:00 | | 2005-08-04 | 29,66 | 2.329.400 | 29,79 | 29,10 | 29,70 | 00:00:00 | | 2005-08-05 | 29,14 | 1.524.800 | 29,56 | 29,14 | 29,50 | 00:00:00 | | 2005-08-08 | 29,12 | 1.265.800 | 29,24 | 29,00 | 29,08 | 00:00:00 | | 2005-08-09 | 29,15 | 738.800 | 29,26 | 29,00 | 29,20 | 00:00:00 | | 2005-08-10 | 29,51 | 1.403.600 | 30,00 | 29,30 | 29,30 | 00:00:00 | | 2005-08-11 | 29,28 | 1.215.600 | 29,58 | 29,05 | 29,50 | 00:00:00 | | 2005-08-12 | 29,50 | 1.263.800 | 29,74 | 29,16 | 29,27 | 00:00:00 | | 2005-08-15 | 29,80 | 1.309.700 | 29,92 | 29,25 | 29,40 | 00:00:00 | | 2005-08-16 | 29,53 | 1.080.500 | 29,71 | 29,35 | 29,62 | 00:00:00 | | 2005-08-17 | 30,08 | 1.818.300 | 30,25 | 29,41 | 29,50 | 00:00:00 | | 2005-08-18 | 29,75 | 814.700 | 29,95 | 29,67 | 29,95 | 00:00:00 | | 2005-08-19 | 29,56 | 784.400 | 29,95 | 29,41 | 29,85 | 00:00:00 | | 2005-08-22 | 29,54 | 565.900 | 29,87 | 29,46 | 29,59 | 00:00:00 | | 2005-08-23 | 29,20 | 820.300 | 29,64 | 29,15 | 29,64 | 00:00:00 | | 2005-08-24 | 29,20 | 773.400 | 29,49 | 29,07 | 29,21 | 00:00:00 | | 2005-08-25 | 29,20 | 569.400 | 29,40 | 29,06 | 29,18 | 00:00:00 | | 2005-08-26 | 29,18 | 867.500 | 29,33 | 28,91 | 29,21 | 00:00:00 | | 2005-08-29 | 29,91 | 1.529.800 | 30,00 | 28,81 | 29,13 | 00:00:00 | | 2005-08-30 | 29,62 | 1.037.000 | 29,95 | 29,30 | 29,68 | 00:00:00 | | 2005-08-31 | 29,92 | 1.353.700 | 29,92 | 29,31 | 29,48 | 00:00:00 | | 2005-09-01 | 30,50 | 1.474.000 | 30,50 | 29,69 | 29,77 | 00:00:00 | | 2005-09-02 | 30,63 | 1.190.700 | 30,97 | 30,25 | 30,70 | 00:00:00 | | 2005-09-06 | 30,79 | 1.749.000 | 31,22 | 30,63 | 30,66 | 00:00:00 | | 2005-09-07 | 30,30 | 1.136.400 | 30,58 | 30,16 | 30,51 | 00:00:00 | | 2005-09-08 | 29,97 | 1.296.900 | 30,21 | 29,78 | 30,18 | 00:00:00 | | 2005-09-09 | 31,21 | 3.335.400 | 32,05 | 29,95 | 30,05 | 00:00:00 | | 2005-09-12 | 32,68 | 3.629.300 | 32,80 | 31,27 | 31,31 | 00:00:00 | | 2005-09-13 | 32,25 | 3.703.700 | 32,87 | 31,95 | 32,68 | 00:00:00 | | 2005-09-14 | 32,20 | 1.373.900 | 32,67 | 32,02 | 32,40 | 00:00:00 | | 2005-09-15 | 32,00 | 1.435.000 | 32,74 | 31,92 | 32,32 | 00:00:00 | | 2005-09-16 | 31,66 | 2.093.300 | 31,91 | 31,41 | 31,85 | 00:00:00 | | 2005-09-19 | 31,81 | 1.064.200 | 31,84 | 31,29 | 31,52 | 00:00:00 | | 2005-09-20 | 31,53 | 1.473.600 | 32,55 | 31,42 | 31,81 | 00:00:00 | | 2005-09-21 | 32,34 | 2.734.300 | 32,86 | 31,50 | 31,54 | 00:00:00 | | 2005-09-22 | 32,55 | 1.985.400 | 32,59 | 31,90 | 32,10 | 00:00:00 | | 2005-09-23 | 32,14 | 1.600.500 | 32,67 | 32,01 | 32,53 | 00:00:00 | | 2005-09-26 | 31,44 | 1.942.500 | 32,21 | 31,25 | 32,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
