|
 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 34,04 | 1.469.300 | 34,20 | 33,85 | 34,00 | 00:00:00 | | 2006-09-11 | 34,23 | 1.134.900 | 34,65 | 33,89 | 33,95 | 00:00:00 | | 2006-09-12 | 34,50 | 1.132.000 | 34,70 | 34,14 | 34,30 | 00:00:00 | | 2006-09-13 | 34,56 | 773.100 | 34,86 | 34,29 | 34,42 | 00:00:00 | | 2006-09-14 | 34,05 | 1.274.300 | 34,51 | 33,91 | 34,45 | 00:00:00 | | 2006-09-15 | 34,41 | 1.274.500 | 34,78 | 34,07 | 34,10 | 00:00:00 | | 2006-09-18 | 34,09 | 1.119.200 | 34,62 | 34,08 | 34,29 | 00:00:00 | | 2006-09-19 | 34,25 | 1.301.600 | 34,31 | 33,80 | 34,00 | 00:00:00 | | 2006-09-20 | 34,17 | 969.700 | 34,63 | 34,12 | 34,25 | 00:00:00 | | 2006-09-21 | 34,00 | 3.448.600 | 34,33 | 33,80 | 34,00 | 00:00:00 | | 2006-09-22 | 33,92 | 1.296.800 | 34,00 | 33,63 | 33,85 | 00:00:00 | | 2006-09-25 | 34,04 | 1.523.700 | 34,30 | 33,58 | 33,99 | 00:00:00 | | 2006-09-26 | 33,89 | 1.552.800 | 34,27 | 33,85 | 33,97 | 00:00:00 | | 2006-09-27 | 34,01 | 2.311.100 | 34,22 | 33,64 | 33,80 | 00:00:00 | | 2006-09-28 | 34,12 | 1.424.500 | 34,38 | 33,91 | 34,09 | 00:00:00 | | 2006-09-29 | 33,87 | 1.063.700 | 34,22 | 33,69 | 34,21 | 00:00:00 | | 2006-10-02 | 33,68 | 1.121.200 | 34,07 | 33,35 | 33,74 | 00:00:00 | | 2006-10-03 | 33,70 | 978.400 | 33,88 | 33,40 | 33,65 | 00:00:00 | | 2006-10-04 | 34,30 | 1.982.100 | 34,34 | 33,49 | 33,60 | 00:00:00 | | 2006-10-05 | 33,94 | 1.607.900 | 34,34 | 33,67 | 34,30 | 00:00:00 | | 2006-10-06 | 34,05 | 931.400 | 34,25 | 33,94 | 33,94 | 00:00:00 | | 2006-10-09 | 34,17 | 537.800 | 34,19 | 33,93 | 33,98 | 00:00:00 | | 2006-10-10 | 34,60 | 1.497.100 | 34,60 | 34,26 | 34,26 | 00:00:00 | | 2006-10-11 | 34,65 | 1.806.100 | 34,99 | 34,51 | 34,51 | 00:00:00 | | 2006-10-12 | 35,21 | 2.095.300 | 35,37 | 34,71 | 34,84 | 00:00:00 | | 2006-10-13 | 35,80 | 3.234.100 | 36,41 | 35,21 | 35,24 | 00:00:00 | | 2006-10-16 | 35,85 | 2.219.800 | 36,12 | 35,60 | 35,75 | 00:00:00 | | 2006-10-17 | 35,03 | 1.463.700 | 35,71 | 34,97 | 35,70 | 00:00:00 | | 2006-10-18 | 35,38 | 2.005.800 | 35,75 | 35,11 | 35,34 | 00:00:00 | | 2006-10-19 | 35,43 | 1.557.100 | 35,48 | 35,12 | 35,37 | 00:00:00 | | 2006-10-20 | 35,21 | 1.482.700 | 35,83 | 35,10 | 35,62 | 00:00:00 | | 2006-10-23 | 35,84 | 1.622.000 | 35,93 | 35,13 | 35,21 | 00:00:00 | | 2006-10-24 | 35,48 | 1.165.200 | 35,75 | 35,22 | 35,71 | 00:00:00 | | 2006-10-25 | 35,45 | 1.243.600 | 35,46 | 35,05 | 35,33 | 00:00:00 | | 2006-10-26 | 35,55 | 1.015.200 | 35,57 | 35,22 | 35,30 | 00:00:00 | | 2006-10-27 | 34,86 | 802.800 | 35,40 | 34,73 | 35,40 | 00:00:00 | | 2006-10-30 | 35,05 | 1.002.100 | 35,31 | 34,83 | 34,90 | 00:00:00 | | 2006-10-31 | 34,79 | 1.661.600 | 35,08 | 34,46 | 34,93 | 00:00:00 | | 2006-11-01 | 34,70 | 1.464.700 | 35,12 | 34,56 | 34,76 | 00:00:00 | | 2006-11-02 | 34,48 | 3.517.600 | 34,80 | 33,05 | 33,75 | 00:00:00 | | 2006-11-03 | 33,95 | 1.417.100 | 34,64 | 33,89 | 34,36 | 00:00:00 | | 2006-11-06 | 34,16 | 896.400 | 34,33 | 33,90 | 34,00 | 00:00:00 | | 2006-11-07 | 34,29 | 924.000 | 34,32 | 34,05 | 34,08 | 00:00:00 | | 2006-11-08 | 34,41 | 1.823.600 | 34,48 | 34,19 | 34,29 | 00:00:00 | | 2006-11-09 | 34,25 | 1.447.700 | 34,48 | 34,21 | 34,45 | 00:00:00 | | 2006-11-10 | 34,80 | 1.914.300 | 34,96 | 34,37 | 34,37 | 00:00:00 | | 2006-11-13 | 35,02 | 1.394.300 | 35,26 | 34,73 | 34,79 | 00:00:00 | | 2006-11-14 | 34,86 | 1.289.000 | 35,10 | 34,75 | 35,00 | 00:00:00 | | 2006-11-15 | 35,30 | 1.991.100 | 35,42 | 34,90 | 34,91 | 00:00:00 | | 2006-11-16 | 35,34 | 1.285.900 | 35,61 | 35,24 | 35,30 | 00:00:00 | | 2006-11-17 | 35,31 | 1.550.600 | 35,45 | 35,15 | 35,34 | 00:00:00 | | 2006-11-20 | 35,66 | 2.426.000 | 35,99 | 35,34 | 35,50 | 00:00:00 | | 2006-11-21 | 35,29 | 1.347.300 | 35,65 | 35,26 | 35,64 | 00:00:00 | | 2006-11-22 | 35,76 | 1.454.200 | 35,85 | 35,19 | 35,19 | 00:00:00 | | 2006-11-24 | 35,74 | 778.300 | 35,85 | 35,51 | 35,51 | 00:00:00 | | 2006-11-27 | 34,98 | 1.475.200 | 35,69 | 34,94 | 35,65 | 00:00:00 | | 2006-11-28 | 34,61 | 1.935.600 | 35,03 | 34,54 | 34,80 | 00:00:00 | | 2006-11-29 | 35,30 | 832.400 | 35,38 | 34,76 | 34,80 | 00:00:00 | | 2006-11-30 | 35,68 | 1.928.500 | 35,96 | 35,35 | 35,40 | 00:00:00 | | 2006-12-01 | 35,64 | 1.915.200 | 35,68 | 35,05 | 35,68 | 00:00:00 | | 2006-12-04 | 36,15 | 3.429.200 | 36,43 | 35,63 | 35,64 | 00:00:00 | | 2006-12-05 | 36,69 | 2.256.900 | 36,85 | 36,10 | 36,11 | 00:00:00 | | 2006-12-06 | 37,04 | 1.393.200 | 37,08 | 36,64 | 36,74 | 00:00:00 | | 2006-12-07 | 36,80 | 5.440.600 | 36,86 | 36,00 | 36,86 | 00:00:00 | | 2006-12-08 | 36,50 | 2.890.500 | 37,09 | 36,43 | 36,91 | 00:00:00 | | 2006-12-11 | 36,60 | 2.072.900 | 36,70 | 36,33 | 36,50 | 00:00:00 | | 2006-12-12 | 36,87 | 1.964.000 | 36,87 | 36,46 | 36,60 | 00:00:00 | | 2006-12-13 | 36,46 | 2.371.400 | 37,11 | 36,43 | 37,00 | 00:00:00 | | 2006-12-14 | 36,40 | 1.432.200 | 36,68 | 36,35 | 36,49 | 00:00:00 | | 2006-12-15 | 36,21 | 2.790.800 | 36,41 | 36,10 | 36,31 | 00:00:00 | | 2006-12-18 | 36,00 | 1.508.500 | 36,58 | 35,99 | 36,15 | 00:00:00 | | 2006-12-19 | 35,86 | 1.601.500 | 36,04 | 35,71 | 35,95 | 00:00:00 | | 2006-12-20 | 35,96 | 1.930.300 | 36,13 | 35,82 | 35,89 | 00:00:00 | | 2006-12-21 | 35,96 | 1.331.500 | 36,15 | 35,89 | 35,89 | 00:00:00 | | 2006-12-22 | 35,57 | 978.200 | 36,02 | 35,45 | 35,93 | 00:00:00 | | 2006-12-26 | 35,50 | 860.400 | 35,53 | 34,87 | 35,30 | 00:00:00 | | 2006-12-27 | 35,55 | 1.551.600 | 35,68 | 35,32 | 35,53 | 00:00:00 | | 2006-12-28 | 35,35 | 784.900 | 35,62 | 35,30 | 35,38 | 00:00:00 | | 2006-12-29 | 35,34 | 1.072.900 | 35,42 | 35,14 | 35,35 | 00:00:00 | | 2007-01-03 | 35,39 | 1.792.500 | 35,78 | 35,27 | 35,30 | 00:00:00 | | 2007-01-04 | 35,79 | 2.086.300 | 35,86 | 35,23 | 35,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
