|
 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 | | 2007-01-04 | 35,79 | 2.086.300 | 35,86 | 35,23 | 35,38 | 00:00:00 | | 2007-01-05 | 35,58 | 2.594.800 | 35,87 | 35,58 | 35,76 | 00:00:00 | | 2007-01-08 | 35,40 | 1.800.000 | 35,51 | 35,25 | 35,51 | 00:00:00 | | 2007-01-09 | 35,20 | 1.660.100 | 35,65 | 35,07 | 35,40 | 00:00:00 | | 2007-01-10 | 35,18 | 1.215.600 | 35,30 | 34,97 | 35,14 | 00:00:00 | | 2007-01-11 | 35,20 | 1.330.200 | 35,44 | 35,08 | 35,12 | 00:00:00 | | 2007-01-12 | 35,64 | 1.515.700 | 35,73 | 35,12 | 35,20 | 00:00:00 | | 2007-01-16 | 35,45 | 2.608.600 | 35,74 | 35,38 | 35,61 | 00:00:00 | | 2007-01-17 | 34,70 | 2.736.000 | 35,51 | 34,68 | 35,45 | 00:00:00 | | 2007-01-18 | 34,67 | 1.821.900 | 34,84 | 34,30 | 34,65 | 00:00:00 | | 2007-01-19 | 35,58 | 2.706.600 | 35,78 | 34,70 | 34,80 | 00:00:00 | | 2007-01-22 | 35,43 | 2.480.900 | 35,74 | 35,25 | 35,38 | 00:00:00 | | 2007-01-23 | 35,60 | 3.418.500 | 35,86 | 35,13 | 35,33 | 00:00:00 | | 2007-01-24 | 35,66 | 2.421.700 | 35,92 | 35,00 | 35,60 | 00:00:00 | | 2007-01-25 | 35,69 | 2.136.800 | 36,20 | 35,47 | 35,69 | 00:00:00 | | 2007-01-26 | 35,73 | 1.424.500 | 35,87 | 35,53 | 35,63 | 00:00:00 | | 2007-01-29 | 35,62 | 1.691.600 | 36,00 | 35,43 | 35,79 | 00:00:00 | | 2007-01-30 | 35,45 | 1.864.700 | 35,66 | 35,32 | 35,48 | 00:00:00 | | 2007-01-31 | 35,86 | 1.185.500 | 35,93 | 35,36 | 35,46 | 00:00:00 | | 2007-02-01 | 36,12 | 1.189.600 | 36,18 | 35,69 | 35,87 | 00:00:00 | | 2007-02-02 | 36,45 | 1.536.900 | 36,55 | 36,10 | 36,24 | 00:00:00 | | 2007-02-05 | 36,48 | 1.370.400 | 36,57 | 36,29 | 36,31 | 00:00:00 | | 2007-02-06 | 36,66 | 1.562.400 | 36,73 | 36,47 | 36,50 | 00:00:00 | | 2007-02-07 | 36,78 | 1.671.200 | 37,06 | 36,38 | 36,70 | 00:00:00 | | 2007-02-08 | 36,43 | 1.790.400 | 36,79 | 36,10 | 36,78 | 00:00:00 | | 2007-02-09 | 37,73 | 4.448.900 | 38,95 | 36,91 | 37,42 | 00:00:00 | | 2007-02-12 | 38,18 | 2.159.600 | 38,26 | 37,47 | 37,67 | 00:00:00 | | 2007-02-13 | 38,58 | 1.589.300 | 38,71 | 37,99 | 37,99 | 00:00:00 | | 2007-02-14 | 38,80 | 1.648.700 | 38,88 | 38,55 | 38,58 | 00:00:00 | | 2007-02-15 | 38,81 | 2.676.300 | 38,95 | 38,50 | 38,80 | 00:00:00 | | 2007-02-16 | 39,01 | 1.414.700 | 39,20 | 38,72 | 38,72 | 00:00:00 | | 2007-02-20 | 39,08 | 1.644.200 | 39,21 | 38,43 | 38,70 | 00:00:00 | | 2007-02-21 | 38,65 | 1.533.900 | 39,20 | 38,54 | 39,03 | 00:00:00 | | 2007-02-22 | 38,66 | 1.421.100 | 39,10 | 38,55 | 38,80 | 00:00:00 | | 2007-02-23 | 38,70 | 1.603.300 | 39,04 | 38,50 | 38,66 | 00:00:00 | | 2007-02-26 | 38,69 | 1.014.500 | 39,18 | 38,57 | 38,70 | 00:00:00 | | 2007-02-27 | 37,36 | 2.137.000 | 38,63 | 37,05 | 38,50 | 00:00:00 | | 2007-02-28 | 37,64 | 1.409.800 | 38,04 | 37,42 | 37,45 | 00:00:00 | | 2007-03-01 | 37,40 | 1.410.500 | 37,62 | 36,75 | 37,40 | 00:00:00 | | 2007-03-02 | 37,56 | 1.797.600 | 37,99 | 37,02 | 37,41 | 00:00:00 | | 2007-03-05 | 37,49 | 1.821.600 | 37,84 | 37,10 | 37,30 | 00:00:00 | | 2007-03-06 | 37,85 | 1.432.200 | 37,92 | 37,29 | 37,65 | 00:00:00 | | 2007-03-07 | 37,92 | 1.746.800 | 38,10 | 37,33 | 37,68 | 00:00:00 | | 2007-03-08 | 37,88 | 1.235.800 | 38,30 | 37,72 | 38,00 | 00:00:00 | | 2007-03-09 | 38,09 | 1.306.700 | 38,31 | 37,91 | 38,00 | 00:00:00 | | 2007-03-12 | 37,55 | 1.816.800 | 38,00 | 37,37 | 37,90 | 00:00:00 | | 2007-03-13 | 36,83 | 1.871.900 | 37,50 | 36,83 | 37,46 | 00:00:00 | | 2007-03-14 | 36,74 | 1.650.600 | 37,09 | 36,19 | 36,75 | 00:00:00 | | 2007-03-15 | 37,43 | 1.397.100 | 37,51 | 36,69 | 36,75 | 00:00:00 | | 2007-03-16 | 37,94 | 2.624.300 | 38,25 | 37,39 | 37,41 | 00:00:00 | | 2007-03-19 | 38,25 | 1.339.600 | 38,26 | 37,67 | 37,82 | 00:00:00 | | 2007-03-20 | 38,45 | 945.100 | 38,49 | 37,88 | 38,05 | 00:00:00 | | 2007-03-21 | 39,09 | 1.370.600 | 39,17 | 38,20 | 38,29 | 00:00:00 | | 2007-03-22 | 38,60 | 1.527.000 | 39,27 | 38,52 | 39,09 | 00:00:00 | | 2007-03-23 | 39,04 | 1.152.000 | 39,08 | 38,32 | 38,44 | 00:00:00 | | 2007-03-26 | 38,63 | 1.498.000 | 38,87 | 37,97 | 38,87 | 00:00:00 | | 2007-03-27 | 38,44 | 1.442.300 | 38,50 | 38,23 | 38,41 | 00:00:00 | | 2007-03-28 | 38,34 | 1.049.300 | 38,62 | 38,24 | 38,35 | 00:00:00 | | 2007-03-29 | 38,08 | 1.195.500 | 38,60 | 37,97 | 38,53 | 00:00:00 | | 2007-03-30 | 37,96 | 1.739.000 | 38,25 | 37,72 | 38,00 | 00:00:00 | | 2007-04-02 | 37,94 | 1.048.900 | 38,11 | 37,67 | 37,80 | 00:00:00 | | 2007-04-03 | 38,54 | 927.200 | 38,66 | 38,12 | 38,12 | 00:00:00 | | 2007-04-04 | 38,79 | 876.200 | 38,79 | 38,31 | 38,54 | 00:00:00 | | 2007-04-05 | 38,61 | 788.900 | 38,82 | 38,58 | 38,69 | 00:00:00 | | 2007-04-09 | 38,48 | 1.048.100 | 38,66 | 38,23 | 38,56 | 00:00:00 | | 2007-04-10 | 38,67 | 556.700 | 38,86 | 38,45 | 38,48 | 00:00:00 | | 2007-04-11 | 38,48 | 1.415.400 | 38,84 | 38,36 | 38,72 | 00:00:00 | | 2007-04-12 | 38,50 | 1.257.200 | 38,62 | 38,33 | 38,54 | 00:00:00 | | 2007-04-13 | 38,49 | 1.050.100 | 38,85 | 38,39 | 38,47 | 00:00:00 | | 2007-04-16 | 39,36 | 1.208.900 | 39,55 | 38,55 | 38,58 | 00:00:00 | | 2007-04-17 | 39,50 | 1.437.100 | 39,84 | 39,27 | 39,27 | 00:00:00 | | 2007-04-18 | 39,84 | 1.539.200 | 39,98 | 39,47 | 39,47 | 00:00:00 | | 2007-04-19 | 39,52 | 1.009.800 | 39,79 | 39,43 | 39,43 | 00:00:00 | | 2007-04-20 | 39,75 | 1.611.100 | 40,27 | 39,70 | 39,99 | 00:00:00 | | 2007-04-23 | 39,14 | 1.310.100 | 39,76 | 39,13 | 39,61 | 00:00:00 | | 2007-04-24 | 38,90 | 3.366.100 | 39,16 | 38,53 | 39,06 | 00:00:00 | | 2007-04-25 | 38,45 | 3.781.800 | 39,20 | 37,96 | 39,16 | 00:00:00 | | 2007-04-26 | 39,48 | 2.429.200 | 39,76 | 38,55 | 38,62 | 00:00:00 | | 2007-04-27 | 39,26 | 1.871.600 | 39,54 | 39,07 | 39,40 | 00:00:00 | | 2007-04-30 | 38,75 | 2.408.500 | 39,39 | 38,75 | 39,26 | 00:00:00 | | 2007-05-01 | 38,99 | 3.109.300 | 39,05 | 38,63 | 38,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
