|
 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 | | 2005-09-26 | 31,44 | 1.942.500 | 32,21 | 31,25 | 32,20 | 00:00:00 | | 2005-09-27 | 31,38 | 919.100 | 31,62 | 31,23 | 31,49 | 00:00:00 | | 2005-09-28 | 31,36 | 1.220.600 | 32,05 | 31,29 | 31,63 | 00:00:00 | | 2005-09-29 | 32,28 | 931.700 | 32,33 | 31,12 | 31,37 | 00:00:00 | | 2005-09-30 | 32,08 | 2.698.700 | 32,36 | 31,98 | 32,33 | 00:00:00 | | 2005-10-03 | 31,93 | 1.508.000 | 32,44 | 31,55 | 32,19 | 00:00:00 | | 2005-10-04 | 32,02 | 2.464.200 | 33,24 | 32,01 | 32,18 | 00:00:00 | | 2005-10-05 | 32,22 | 2.443.900 | 32,80 | 31,76 | 32,00 | 00:00:00 | | 2005-10-06 | 31,81 | 2.229.300 | 32,55 | 31,61 | 32,25 | 00:00:00 | | 2005-10-07 | 31,81 | 921.600 | 32,04 | 31,56 | 31,81 | 00:00:00 | | 2005-10-10 | 31,26 | 563.900 | 31,93 | 31,22 | 31,81 | 00:00:00 | | 2005-10-11 | 31,19 | 1.111.300 | 31,73 | 31,17 | 31,19 | 00:00:00 | | 2005-10-12 | 30,83 | 1.251.800 | 31,59 | 30,62 | 31,21 | 00:00:00 | | 2005-10-13 | 31,09 | 917.800 | 31,18 | 30,79 | 30,84 | 00:00:00 | | 2005-10-14 | 31,10 | 899.700 | 31,49 | 30,85 | 31,28 | 00:00:00 | | 2005-10-17 | 31,15 | 856.700 | 31,36 | 30,90 | 30,90 | 00:00:00 | | 2005-10-18 | 31,23 | 1.190.400 | 31,69 | 30,99 | 31,25 | 00:00:00 | | 2005-10-19 | 32,60 | 2.560.000 | 32,60 | 31,05 | 31,05 | 00:00:00 | | 2005-10-20 | 32,65 | 2.727.700 | 33,14 | 32,40 | 32,60 | 00:00:00 | | 2005-10-21 | 32,76 | 2.060.900 | 32,93 | 32,68 | 32,75 | 00:00:00 | | 2005-10-24 | 33,37 | 1.695.800 | 33,53 | 32,95 | 33,00 | 00:00:00 | | 2005-10-25 | 33,98 | 3.877.700 | 34,48 | 33,70 | 34,00 | 00:00:00 | | 2005-10-26 | 33,95 | 2.256.000 | 34,57 | 33,90 | 34,18 | 00:00:00 | | 2005-10-27 | 33,71 | 3.144.300 | 34,18 | 33,51 | 33,77 | 00:00:00 | | 2005-10-28 | 33,87 | 1.856.300 | 34,05 | 33,75 | 34,00 | 00:00:00 | | 2005-10-31 | 33,85 | 2.086.100 | 34,01 | 33,74 | 33,87 | 00:00:00 | | 2005-11-01 | 33,86 | 1.679.000 | 34,18 | 33,50 | 33,70 | 00:00:00 | | 2005-11-02 | 34,12 | 1.319.900 | 34,31 | 33,61 | 33,70 | 00:00:00 | | 2005-11-03 | 34,33 | 1.605.400 | 34,39 | 33,93 | 34,22 | 00:00:00 | | 2005-11-04 | 35,90 | 5.762.600 | 36,60 | 33,98 | 34,33 | 00:00:00 | | 2005-11-07 | 35,42 | 3.149.700 | 35,81 | 34,81 | 35,80 | 00:00:00 | | 2005-11-08 | 35,45 | 4.073.100 | 35,85 | 35,39 | 35,56 | 00:00:00 | | 2005-11-09 | 35,15 | 1.757.700 | 35,55 | 34,92 | 35,25 | 00:00:00 | | 2005-11-10 | 35,03 | 1.513.400 | 35,31 | 34,79 | 35,06 | 00:00:00 | | 2005-11-11 | 35,51 | 1.220.200 | 35,58 | 34,95 | 35,02 | 00:00:00 | | 2005-11-14 | 35,99 | 1.770.000 | 36,00 | 35,00 | 35,35 | 00:00:00 | | 2005-11-15 | 35,77 | 1.794.200 | 36,04 | 35,68 | 35,89 | 00:00:00 | | 2005-11-16 | 36,85 | 3.678.200 | 37,02 | 36,07 | 36,07 | 00:00:00 | | 2005-11-17 | 36,84 | 1.335.800 | 37,14 | 36,38 | 36,60 | 00:00:00 | | 2005-11-18 | 36,90 | 1.745.800 | 37,04 | 36,50 | 36,85 | 00:00:00 | | 2005-11-21 | 36,35 | 2.610.600 | 36,72 | 35,80 | 36,70 | 00:00:00 | | 2005-11-22 | 36,39 | 1.689.700 | 36,39 | 35,78 | 35,93 | 00:00:00 | | 2005-11-23 | 36,43 | 1.308.600 | 36,74 | 36,20 | 36,25 | 00:00:00 | | 2005-11-25 | 36,35 | 425.000 | 36,55 | 36,25 | 36,36 | 00:00:00 | | 2005-11-28 | 36,47 | 1.614.100 | 36,64 | 36,26 | 36,40 | 00:00:00 | | 2005-11-29 | 36,70 | 1.828.400 | 36,82 | 36,43 | 36,50 | 00:00:00 | | 2005-11-30 | 36,41 | 1.356.500 | 36,95 | 36,40 | 36,77 | 00:00:00 | | 2005-12-01 | 36,57 | 2.573.800 | 36,89 | 36,36 | 36,48 | 00:00:00 | | 2005-12-02 | 36,63 | 704.900 | 36,74 | 36,25 | 36,46 | 00:00:00 | | 2005-12-05 | 36,10 | 1.171.400 | 36,45 | 35,83 | 36,45 | 00:00:00 | | 2005-12-06 | 35,77 | 1.317.000 | 36,50 | 35,66 | 36,13 | 00:00:00 | | 2005-12-07 | 35,63 | 1.391.900 | 36,15 | 35,41 | 35,77 | 00:00:00 | | 2005-12-08 | 35,50 | 843.900 | 35,73 | 35,35 | 35,61 | 00:00:00 | | 2005-12-09 | 36,13 | 827.200 | 36,32 | 35,51 | 35,65 | 00:00:00 | | 2005-12-12 | 35,50 | 1.313.900 | 36,23 | 35,13 | 36,20 | 00:00:00 | | 2005-12-13 | 36,11 | 1.726.200 | 36,36 | 35,26 | 35,42 | 00:00:00 | | 2005-12-14 | 36,56 | 1.527.400 | 36,69 | 35,89 | 36,00 | 00:00:00 | | 2005-12-15 | 36,29 | 1.081.800 | 36,62 | 36,06 | 36,52 | 00:00:00 | | 2005-12-16 | 36,15 | 1.599.500 | 36,68 | 36,11 | 36,61 | 00:00:00 | | 2005-12-19 | 35,83 | 803.400 | 36,24 | 35,81 | 36,15 | 00:00:00 | | 2005-12-20 | 36,16 | 673.700 | 36,16 | 35,63 | 35,85 | 00:00:00 | | 2005-12-21 | 36,09 | 1.468.200 | 36,29 | 35,85 | 36,05 | 00:00:00 | | 2005-12-22 | 35,94 | 972.900 | 36,03 | 35,70 | 35,88 | 00:00:00 | | 2005-12-23 | 36,19 | 354.900 | 36,27 | 35,86 | 35,99 | 00:00:00 | | 2005-12-27 | 36,24 | 823.000 | 36,90 | 36,24 | 36,50 | 00:00:00 | | 2005-12-28 | 36,38 | 649.100 | 36,46 | 36,11 | 36,26 | 00:00:00 | | 2005-12-29 | 36,43 | 705.100 | 36,85 | 36,21 | 36,50 | 00:00:00 | | 2005-12-30 | 35,95 | 539.400 | 36,24 | 35,70 | 36,15 | 00:00:00 | | 2006-01-03 | 37,25 | 2.292.400 | 37,30 | 35,90 | 36,02 | 00:00:00 | | 2006-01-04 | 37,38 | 2.375.500 | 38,07 | 36,99 | 37,10 | 00:00:00 | | 2006-01-05 | 37,10 | 1.898.300 | 37,32 | 36,96 | 37,15 | 00:00:00 | | 2006-01-06 | 36,95 | 2.997.500 | 37,35 | 36,86 | 37,25 | 00:00:00 | | 2006-01-09 | 37,31 | 1.941.000 | 37,34 | 36,81 | 37,00 | 00:00:00 | | 2006-01-10 | 36,92 | 2.051.000 | 37,04 | 36,69 | 37,00 | 00:00:00 | | 2006-01-11 | 37,30 | 1.038.700 | 37,34 | 36,74 | 36,92 | 00:00:00 | | 2006-01-12 | 37,67 | 5.052.800 | 38,30 | 37,38 | 37,48 | 00:00:00 | | 2006-01-13 | 37,45 | 2.687.500 | 37,81 | 37,36 | 37,63 | 00:00:00 | | 2006-01-17 | 37,35 | 879.900 | 37,49 | 37,21 | 37,25 | 00:00:00 | | 2006-01-18 | 37,12 | 977.600 | 37,56 | 37,04 | 37,15 | 00:00:00 | | 2006-01-19 | 36,88 | 952.300 | 37,33 | 36,85 | 37,28 | 00:00:00 | | 2006-01-20 | 36,22 | 1.501.200 | 37,10 | 36,20 | 36,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
