|
 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 | | 2007-05-01 | 38,99 | 3.109.300 | 39,05 | 38,63 | 38,90 | 00:00:00 | | 2007-05-02 | 39,50 | 1.337.500 | 39,65 | 38,94 | 38,98 | 00:00:00 | | 2007-05-03 | 40,02 | 1.812.500 | 40,02 | 39,40 | 39,42 | 00:00:00 | | 2007-05-04 | 41,76 | 4.228.700 | 42,68 | 40,50 | 40,53 | 00:00:00 | | 2007-05-07 | 41,48 | 1.984.100 | 41,83 | 41,00 | 41,70 | 00:00:00 | | 2007-05-08 | 41,33 | 2.847.700 | 41,58 | 41,02 | 41,22 | 00:00:00 | | 2007-05-09 | 41,50 | 1.498.200 | 41,50 | 40,58 | 41,20 | 00:00:00 | | 2007-05-10 | 41,31 | 1.330.000 | 41,61 | 41,00 | 41,20 | 00:00:00 | | 2007-05-11 | 41,49 | 1.819.800 | 41,68 | 41,21 | 41,31 | 00:00:00 | | 2007-05-14 | 42,60 | 3.077.400 | 43,00 | 41,65 | 41,90 | 00:00:00 | | 2007-05-15 | 43,06 | 3.981.900 | 44,26 | 42,53 | 42,53 | 00:00:00 | | 2007-05-16 | 43,59 | 2.357.600 | 43,64 | 42,79 | 42,98 | 00:00:00 | | 2007-05-17 | 43,55 | 1.705.000 | 43,91 | 43,37 | 43,39 | 00:00:00 | | 2007-05-18 | 43,65 | 1.696.800 | 43,93 | 43,49 | 43,67 | 00:00:00 | | 2007-05-21 | 43,51 | 1.539.900 | 43,63 | 42,87 | 42,87 | 00:00:00 | | 2007-05-22 | 42,98 | 1.930.500 | 43,76 | 42,80 | 43,30 | 00:00:00 | | 2007-05-23 | 42,47 | 4.054.200 | 42,62 | 42,30 | 42,44 | 00:00:00 | | 2007-05-24 | 42,52 | 3.733.100 | 42,90 | 42,46 | 42,78 | 00:00:00 | | 2007-05-25 | 42,49 | 1.604.500 | 42,74 | 42,48 | 42,66 | 00:00:00 | | 2007-05-29 | 42,35 | 1.631.600 | 42,62 | 42,19 | 42,54 | 00:00:00 | | 2007-05-30 | 43,02 | 3.329.100 | 43,30 | 42,30 | 42,30 | 00:00:00 | | 2007-05-31 | 42,92 | 1.796.000 | 43,49 | 42,86 | 43,35 | 00:00:00 | | 2007-06-01 | 42,93 | 1.038.200 | 43,01 | 42,81 | 42,92 | 00:00:00 | | 2007-06-04 | 42,96 | 940.100 | 43,01 | 42,44 | 42,68 | 00:00:00 | | 2007-06-05 | 42,78 | 1.212.200 | 43,16 | 42,63 | 42,97 | 00:00:00 | | 2007-06-06 | 42,45 | 2.350.400 | 42,86 | 42,29 | 42,78 | 00:00:00 | | 2007-06-07 | 41,62 | 1.830.100 | 42,44 | 41,54 | 42,29 | 00:00:00 | | 2007-06-08 | 41,64 | 1.659.200 | 41,66 | 41,17 | 41,40 | 00:00:00 | | 2007-06-11 | 41,68 | 1.273.400 | 41,95 | 41,41 | 41,70 | 00:00:00 | | 2007-06-12 | 41,80 | 1.747.800 | 42,38 | 41,45 | 42,38 | 00:00:00 | | 2007-06-13 | 42,28 | 1.085.100 | 42,28 | 41,74 | 41,81 | 00:00:00 | | 2007-06-14 | 42,28 | 927.700 | 42,60 | 42,25 | 42,29 | 00:00:00 | | 2007-06-15 | 42,44 | 1.123.200 | 42,75 | 42,29 | 42,50 | 00:00:00 | | 2007-06-18 | 42,69 | 1.322.500 | 42,75 | 42,24 | 42,60 | 00:00:00 | | 2007-06-19 | 42,81 | 1.362.600 | 43,22 | 42,69 | 42,70 | 00:00:00 | | 2007-06-20 | 42,38 | 2.052.600 | 43,02 | 42,30 | 42,82 | 00:00:00 | | 2007-06-21 | 42,38 | 1.050.800 | 42,52 | 41,71 | 42,23 | 00:00:00 | | 2007-06-22 | 41,83 | 1.595.100 | 42,20 | 41,55 | 42,20 | 00:00:00 | | 2007-06-25 | 41,71 | 1.168.800 | 42,39 | 41,49 | 41,83 | 00:00:00 | | 2007-06-26 | 41,86 | 1.180.300 | 42,17 | 41,64 | 41,91 | 00:00:00 | | 2007-06-27 | 42,12 | 1.300.400 | 42,18 | 41,50 | 41,52 | 00:00:00 | | 2007-06-28 | 42,25 | 1.218.900 | 42,70 | 41,89 | 41,95 | 00:00:00 | | 2007-06-29 | 42,61 | 1.886.900 | 42,71 | 42,21 | 42,26 | 00:00:00 | | 2007-07-02 | 42,63 | 819.200 | 42,87 | 42,43 | 42,66 | 00:00:00 | | 2007-07-03 | 42,47 | 572.400 | 42,95 | 42,43 | 42,65 | 00:00:00 | | 2007-07-05 | 42,21 | 844.200 | 42,58 | 42,05 | 42,58 | 00:00:00 | | 2007-07-06 | 42,68 | 994.500 | 42,76 | 41,96 | 42,22 | 00:00:00 | | 2007-07-09 | 42,29 | 1.768.700 | 43,09 | 42,29 | 42,66 | 00:00:00 | | 2007-07-10 | 41,11 | 2.434.900 | 42,32 | 41,03 | 42,32 | 00:00:00 | | 2007-07-11 | 41,23 | 1.739.900 | 41,34 | 40,95 | 41,05 | 00:00:00 | | 2007-07-12 | 41,85 | 2.008.200 | 42,05 | 41,15 | 41,34 | 00:00:00 | | 2007-07-13 | 41,59 | 1.811.300 | 41,98 | 41,53 | 41,78 | 00:00:00 | | 2007-07-16 | 41,64 | 2.380.000 | 41,79 | 41,30 | 41,39 | 00:00:00 | | 2007-07-17 | 41,27 | 2.155.400 | 42,08 | 41,24 | 41,57 | 00:00:00 | | 2007-07-18 | 40,74 | 1.964.500 | 41,17 | 40,35 | 41,09 | 00:00:00 | | 2007-07-19 | 41,06 | 1.628.600 | 41,20 | 40,70 | 40,74 | 00:00:00 | | 2007-07-20 | 40,45 | 2.129.200 | 41,53 | 40,16 | 41,00 | 00:00:00 | | 2007-07-23 | 40,96 | 1.476.100 | 41,27 | 40,55 | 40,60 | 00:00:00 | | 2007-07-24 | 40,18 | 2.444.600 | 41,72 | 40,07 | 40,57 | 00:00:00 | | 2007-07-25 | 40,95 | 2.030.800 | 41,06 | 39,31 | 39,31 | 00:00:00 | | 2007-07-26 | 40,44 | 2.636.500 | 40,65 | 39,71 | 40,02 | 00:00:00 | | 2007-07-27 | 40,26 | 2.794.200 | 40,92 | 40,13 | 40,53 | 00:00:00 | | 2007-07-30 | 40,52 | 2.506.000 | 40,66 | 39,76 | 39,99 | 00:00:00 | | 2007-07-31 | 40,04 | 2.514.600 | 41,07 | 40,00 | 40,90 | 00:00:00 | | 2007-08-01 | 41,99 | 7.652.400 | 43,07 | 38,65 | 40,48 | 00:00:00 | | 2007-08-02 | 41,98 | 2.352.600 | 42,57 | 41,61 | 41,99 | 00:00:00 | | 2007-08-03 | 41,10 | 2.991.500 | 42,28 | 41,09 | 42,04 | 00:00:00 | | 2007-08-06 | 42,64 | 3.619.100 | 42,69 | 41,12 | 41,57 | 00:00:00 | | 2007-08-07 | 42,82 | 3.410.000 | 43,21 | 42,12 | 42,31 | 00:00:00 | | 2007-08-08 | 42,50 | 3.466.100 | 43,68 | 41,43 | 43,04 | 00:00:00 | | 2007-08-09 | 41,46 | 4.260.100 | 42,31 | 41,08 | 41,99 | 00:00:00 | | 2007-08-10 | 41,82 | 3.085.100 | 42,23 | 40,61 | 41,46 | 00:00:00 | | 2007-08-13 | 43,35 | 2.526.800 | 43,85 | 41,24 | 41,24 | 00:00:00 | | 2007-08-14 | 42,08 | 1.684.400 | 44,00 | 42,06 | 43,37 | 00:00:00 | | 2007-08-15 | 41,18 | 2.116.400 | 42,68 | 41,03 | 42,10 | 00:00:00 | | 2007-08-16 | 41,73 | 2.374.600 | 41,99 | 40,26 | 41,00 | 00:00:00 | | 2007-08-17 | 43,37 | 3.313.500 | 45,15 | 42,55 | 44,13 | 00:00:00 | | 2007-08-20 | 43,28 | 1.824.400 | 43,75 | 43,12 | 43,20 | 00:00:00 | | 2007-08-21 | 43,32 | 2.171.900 | 43,61 | 43,00 | 43,28 | 00:00:00 | | 2007-08-22 | 43,75 | 2.735.900 | 44,01 | 43,20 | 43,80 | 00:00:00 | | 2007-08-23 | 43,07 | 1.285.400 | 44,00 | 42,36 | 43,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
