|
 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 | | 2000-04-27 | 26,19 | 813.600 | 26,87 | 25,62 | 26,81 | 00:00:00 | | 2000-04-28 | 27,06 | 1.238.600 | 27,25 | 25,75 | 26,19 | 00:00:00 | | 2000-05-01 | 28,62 | 1.008.900 | 29,87 | 26,94 | 27,12 | 00:00:00 | | 2000-05-02 | 28,12 | 910.300 | 28,50 | 27,00 | 28,50 | 00:00:00 | | 2000-05-03 | 26,25 | 586.100 | 28,25 | 26,00 | 27,94 | 00:00:00 | | 2000-05-04 | 29,37 | 1.557.000 | 30,12 | 26,50 | 26,50 | 00:00:00 | | 2000-05-05 | 29,56 | 725.400 | 29,94 | 28,69 | 29,00 | 00:00:00 | | 2000-05-08 | 30,31 | 575.200 | 30,94 | 29,25 | 29,37 | 00:00:00 | | 2000-05-09 | 30,87 | 937.800 | 31,25 | 30,31 | 30,31 | 00:00:00 | | 2000-05-10 | 31,75 | 1.255.600 | 32,25 | 30,94 | 30,94 | 00:00:00 | | 2000-05-11 | 31,87 | 688.800 | 32,69 | 31,44 | 31,81 | 00:00:00 | | 2000-05-12 | 32,56 | 758.200 | 33,00 | 31,75 | 31,75 | 00:00:00 | | 2000-05-15 | 34,13 | 743.000 | 34,44 | 32,38 | 32,56 | 00:00:00 | | 2000-05-16 | 34,31 | 664.300 | 34,81 | 33,56 | 34,50 | 00:00:00 | | 2000-05-17 | 33,00 | 786.600 | 34,06 | 32,63 | 34,06 | 00:00:00 | | 2000-05-18 | 33,56 | 661.100 | 33,94 | 33,00 | 33,00 | 00:00:00 | | 2000-05-19 | 33,00 | 857.700 | 33,31 | 32,00 | 33,13 | 00:00:00 | | 2000-05-22 | 33,75 | 589.600 | 34,00 | 33,00 | 33,00 | 00:00:00 | | 2000-05-23 | 33,81 | 496.300 | 34,06 | 33,00 | 33,69 | 00:00:00 | | 2000-05-24 | 34,94 | 1.083.400 | 35,00 | 33,00 | 33,00 | 00:00:00 | | 2000-05-25 | 34,94 | 805.500 | 35,81 | 34,75 | 35,00 | 00:00:00 | | 2000-05-26 | 35,00 | 435.300 | 35,25 | 34,88 | 35,00 | 00:00:00 | | 2000-05-30 | 35,75 | 335.800 | 35,81 | 34,88 | 34,88 | 00:00:00 | | 2000-05-31 | 35,13 | 565.700 | 35,75 | 35,00 | 35,13 | 00:00:00 | | 2000-06-01 | 35,38 | 633.000 | 35,88 | 34,75 | 35,00 | 00:00:00 | | 2000-06-02 | 36,56 | 621.400 | 36,94 | 35,13 | 35,25 | 00:00:00 | | 2000-06-05 | 35,13 | 507.700 | 36,69 | 34,81 | 36,44 | 00:00:00 | | 2000-06-06 | 35,00 | 1.196.900 | 35,19 | 34,88 | 34,88 | 00:00:00 | | 2000-06-07 | 35,69 | 380.100 | 36,44 | 34,94 | 35,06 | 00:00:00 | | 2000-06-08 | 34,81 | 331.600 | 35,44 | 34,50 | 35,44 | 00:00:00 | | 2000-06-09 | 35,63 | 632.700 | 35,88 | 35,06 | 35,06 | 00:00:00 | | 2000-06-12 | 35,44 | 487.700 | 36,38 | 35,25 | 35,75 | 00:00:00 | | 2000-06-13 | 36,31 | 965.400 | 36,38 | 35,31 | 35,44 | 00:00:00 | | 2000-06-14 | 36,44 | 679.700 | 36,75 | 36,06 | 36,31 | 00:00:00 | | 2000-06-15 | 36,00 | 1.051.600 | 36,63 | 35,63 | 36,44 | 00:00:00 | | 2000-06-16 | 35,81 | 767.200 | 36,19 | 35,75 | 36,00 | 00:00:00 | | 2000-06-19 | 35,00 | 656.200 | 35,75 | 35,00 | 35,56 | 00:00:00 | | 2000-06-20 | 34,63 | 251.300 | 35,13 | 34,63 | 35,00 | 00:00:00 | | 2000-06-21 | 32,88 | 962.900 | 34,69 | 32,75 | 34,63 | 00:00:00 | | 2000-06-22 | 31,94 | 1.851.000 | 32,88 | 31,31 | 32,88 | 00:00:00 | | 2000-06-23 | 32,25 | 740.600 | 32,81 | 32,00 | 32,19 | 00:00:00 | | 2000-06-26 | 32,19 | 602.300 | 33,06 | 32,06 | 32,38 | 00:00:00 | | 2000-06-27 | 32,50 | 432.300 | 33,19 | 32,25 | 32,75 | 00:00:00 | | 2000-06-28 | 32,59 | 748.600 | 33,94 | 32,50 | 32,63 | 00:00:00 | | 2000-06-29 | 32,38 | 743.600 | 32,69 | 31,37 | 32,25 | 00:00:00 | | 2000-06-30 | 31,06 | 714.000 | 32,44 | 30,50 | 32,38 | 00:00:00 | | 2000-07-03 | 31,44 | 491.600 | 31,56 | 31,06 | 31,12 | 00:00:00 | | 2000-07-05 | 31,31 | 806.900 | 32,00 | 31,19 | 31,25 | 00:00:00 | | 2000-07-06 | 31,37 | 496.100 | 31,62 | 31,00 | 31,31 | 00:00:00 | | 2000-07-07 | 31,31 | 709.100 | 31,62 | 30,94 | 31,37 | 00:00:00 | | 2000-07-10 | 31,19 | 427.500 | 31,44 | 30,94 | 31,44 | 00:00:00 | | 2000-07-11 | 31,56 | 479.400 | 31,56 | 31,00 | 31,19 | 00:00:00 | | 2000-07-12 | 32,31 | 704.500 | 32,75 | 31,50 | 31,50 | 00:00:00 | | 2000-07-13 | 32,38 | 784.300 | 32,81 | 32,19 | 32,44 | 00:00:00 | | 2000-07-14 | 32,38 | 582.000 | 32,88 | 32,00 | 32,63 | 00:00:00 | | 2000-07-17 | 29,94 | 1.492.400 | 32,13 | 29,50 | 32,13 | 00:00:00 | | 2000-07-18 | 29,81 | 894.400 | 30,12 | 29,00 | 30,12 | 00:00:00 | | 2000-07-19 | 30,31 | 575.800 | 30,75 | 29,75 | 29,81 | 00:00:00 | | 2000-07-20 | 30,62 | 391.200 | 31,06 | 29,87 | 30,06 | 00:00:00 | | 2000-07-21 | 30,50 | 422.300 | 31,00 | 29,81 | 30,81 | 00:00:00 | | 2000-07-24 | 29,69 | 434.500 | 30,12 | 29,44 | 30,12 | 00:00:00 | | 2000-07-25 | 32,50 | 1.248.900 | 32,75 | 29,69 | 29,69 | 00:00:00 | | 2000-07-26 | 35,44 | 2.981.000 | 36,44 | 34,88 | 35,75 | 00:00:00 | | 2000-07-27 | 36,19 | 1.083.900 | 36,50 | 35,44 | 35,50 | 00:00:00 | | 2000-07-28 | 35,09 | 1.176.000 | 35,94 | 34,31 | 35,94 | 00:00:00 | | 2000-07-31 | 36,00 | 1.209.100 | 36,63 | 35,63 | 35,75 | 00:00:00 | | 2000-08-01 | 35,19 | 1.026.200 | 35,88 | 34,50 | 35,88 | 00:00:00 | | 2000-08-02 | 37,00 | 2.556.100 | 37,50 | 35,88 | 36,00 | 00:00:00 | | 2000-08-03 | 38,31 | 1.248.400 | 38,31 | 36,75 | 36,75 | 00:00:00 | | 2000-08-04 | 39,00 | 1.258.500 | 39,63 | 38,50 | 38,75 | 00:00:00 | | 2000-08-07 | 39,06 | 503.500 | 39,13 | 38,31 | 38,81 | 00:00:00 | | 2000-08-08 | 38,81 | 1.209.700 | 39,13 | 37,75 | 38,81 | 00:00:00 | | 2000-08-09 | 37,63 | 1.207.500 | 38,63 | 37,19 | 38,56 | 00:00:00 | | 2000-08-10 | 36,63 | 751.800 | 37,38 | 36,13 | 37,38 | 00:00:00 | | 2000-08-11 | 37,75 | 1.214.600 | 38,44 | 36,75 | 36,81 | 00:00:00 | | 2000-08-14 | 38,06 | 551.200 | 38,38 | 37,00 | 37,50 | 00:00:00 | | 2000-08-15 | 37,69 | 741.300 | 38,25 | 36,81 | 38,25 | 00:00:00 | | 2000-08-16 | 37,06 | 476.600 | 37,94 | 36,75 | 37,56 | 00:00:00 | | 2000-08-17 | 37,44 | 513.600 | 37,50 | 36,81 | 37,31 | 00:00:00 | | 2000-08-18 | 36,88 | 403.100 | 37,25 | 36,63 | 37,25 | 00:00:00 | | 2000-08-21 | 36,94 | 231.000 | 37,19 | 36,63 | 36,81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
