|
 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 | | 2007-08-23 | 43,07 | 1.285.400 | 44,00 | 42,36 | 43,80 | 00:00:00 | | 2007-08-24 | 43,50 | 815.200 | 43,51 | 42,83 | 43,19 | 00:00:00 | | 2007-08-27 | 43,44 | 1.591.400 | 43,68 | 43,17 | 43,35 | 00:00:00 | | 2007-08-28 | 42,78 | 1.546.800 | 43,48 | 42,75 | 43,31 | 00:00:00 | | 2007-08-29 | 43,74 | 2.043.300 | 43,78 | 42,72 | 43,04 | 00:00:00 | | 2007-08-30 | 43,43 | 1.446.200 | 43,88 | 43,04 | 43,40 | 00:00:00 | | 2007-08-31 | 43,32 | 1.493.200 | 43,70 | 42,86 | 43,61 | 00:00:00 | | 2007-09-04 | 43,59 | 2.252.200 | 43,78 | 43,23 | 43,33 | 00:00:00 | | 2007-09-05 | 43,59 | 1.766.900 | 43,67 | 42,71 | 43,07 | 00:00:00 | | 2007-09-06 | 43,54 | 931.700 | 44,37 | 43,02 | 43,59 | 00:00:00 | | 2007-09-07 | 42,58 | 1.041.400 | 43,18 | 42,46 | 42,96 | 00:00:00 | | 2007-09-10 | 42,51 | 1.046.100 | 43,02 | 42,00 | 42,47 | 00:00:00 | | 2007-09-11 | 43,24 | 1.093.300 | 43,35 | 42,51 | 42,76 | 00:00:00 | | 2007-09-12 | 43,17 | 1.402.500 | 43,72 | 42,89 | 43,18 | 00:00:00 | | 2007-09-13 | 43,47 | 1.250.200 | 43,67 | 43,14 | 43,47 | 00:00:00 | | 2007-09-14 | 43,43 | 1.159.200 | 43,51 | 43,10 | 43,51 | 00:00:00 | | 2007-09-17 | 43,26 | 1.056.900 | 43,70 | 42,90 | 43,41 | 00:00:00 | | 2007-09-18 | 43,90 | 3.447.000 | 44,10 | 43,25 | 43,50 | 00:00:00 | | 2007-09-19 | 44,31 | 2.286.600 | 44,50 | 44,00 | 44,25 | 00:00:00 | | 2007-09-20 | 43,63 | 1.505.600 | 44,29 | 43,58 | 44,00 | 00:00:00 | | 2007-09-21 | 43,85 | 1.994.300 | 44,15 | 43,55 | 44,14 | 00:00:00 | | 2007-09-24 | 43,65 | 1.297.100 | 44,24 | 43,48 | 43,76 | 00:00:00 | | 2007-09-25 | 43,73 | 1.799.400 | 43,91 | 43,50 | 43,57 | 00:00:00 | | 2007-09-26 | 43,78 | 2.063.600 | 43,99 | 43,74 | 43,76 | 00:00:00 | | 2007-09-27 | 44,92 | 2.196.500 | 45,14 | 43,95 | 44,00 | 00:00:00 | | 2007-09-28 | 44,81 | 1.185.200 | 45,00 | 44,63 | 44,80 | 00:00:00 | | 2007-10-01 | 45,47 | 1.645.900 | 45,65 | 44,90 | 44,93 | 00:00:00 | | 2007-10-02 | 45,93 | 2.215.400 | 46,40 | 45,65 | 45,70 | 00:00:00 | | 2007-10-03 | 45,70 | 1.574.900 | 46,18 | 45,59 | 45,65 | 00:00:00 | | 2007-10-04 | 45,70 | 1.101.500 | 45,98 | 45,51 | 45,92 | 00:00:00 | | 2007-10-05 | 45,97 | 1.006.500 | 46,20 | 45,66 | 46,08 | 00:00:00 | | 2007-10-08 | 46,65 | 1.600.300 | 46,85 | 45,77 | 45,77 | 00:00:00 | | 2007-10-09 | 46,95 | 1.867.400 | 46,95 | 45,81 | 46,09 | 00:00:00 | | 2007-10-10 | 46,40 | 1.312.100 | 46,71 | 46,06 | 46,70 | 00:00:00 | | 2007-10-11 | 46,02 | 1.725.500 | 46,67 | 45,95 | 46,40 | 00:00:00 | | 2007-10-12 | 45,95 | 1.753.000 | 46,26 | 45,76 | 45,80 | 00:00:00 | | 2007-10-15 | 45,51 | 1.439.000 | 46,19 | 45,22 | 45,85 | 00:00:00 | | 2007-10-16 | 44,82 | 1.131.700 | 45,82 | 44,78 | 45,71 | 00:00:00 | | 2007-10-17 | 44,99 | 1.905.200 | 45,27 | 44,30 | 45,02 | 00:00:00 | | 2007-10-18 | 44,46 | 976.800 | 44,99 | 44,27 | 44,89 | 00:00:00 | | 2007-10-19 | 43,35 | 1.796.200 | 44,68 | 43,35 | 44,28 | 00:00:00 | | 2007-10-22 | 44,24 | 1.372.700 | 44,63 | 42,92 | 42,92 | 00:00:00 | | 2007-10-23 | 44,17 | 1.459.100 | 44,42 | 43,78 | 44,40 | 00:00:00 | | 2007-10-24 | 44,21 | 2.345.400 | 44,21 | 42,23 | 43,88 | 00:00:00 | | 2007-10-25 | 45,33 | 2.252.700 | 45,51 | 44,09 | 44,30 | 00:00:00 | | 2007-10-26 | 45,80 | 1.506.500 | 46,01 | 45,26 | 45,55 | 00:00:00 | | 2007-10-29 | 45,49 | 794.700 | 46,03 | 45,28 | 45,77 | 00:00:00 | | 2007-10-30 | 45,22 | 1.001.600 | 45,62 | 44,96 | 45,30 | 00:00:00 | | 2007-10-31 | 45,32 | 1.341.800 | 45,68 | 44,34 | 45,21 | 00:00:00 | | 2007-11-01 | 47,05 | 3.280.300 | 48,50 | 45,96 | 45,96 | 00:00:00 | | 2007-11-02 | 47,45 | 2.741.900 | 47,58 | 46,34 | 46,90 | 00:00:00 | | 2007-11-05 | 47,19 | 2.715.300 | 47,67 | 46,60 | 46,63 | 00:00:00 | | 2007-11-06 | 47,49 | 1.767.500 | 47,58 | 46,72 | 46,72 | 00:00:00 | | 2007-11-07 | 46,23 | 1.431.000 | 47,30 | 46,21 | 47,00 | 00:00:00 | | 2007-11-08 | 45,65 | 2.660.800 | 46,65 | 45,09 | 46,29 | 00:00:00 | | 2007-11-09 | 45,71 | 3.074.200 | 46,45 | 44,90 | 45,34 | 00:00:00 | | 2007-11-12 | 45,78 | 2.756.700 | 46,50 | 45,29 | 45,40 | 00:00:00 | | 2007-11-13 | 47,40 | 2.451.500 | 47,45 | 45,96 | 46,07 | 00:00:00 | | 2007-11-14 | 47,48 | 2.129.000 | 48,49 | 47,25 | 47,71 | 00:00:00 | | 2007-11-15 | 46,77 | 1.575.300 | 47,66 | 46,28 | 47,20 | 00:00:00 | | 2007-11-16 | 47,56 | 1.979.000 | 47,97 | 46,80 | 47,52 | 00:00:00 | | 2007-11-19 | 46,41 | 2.290.400 | 47,19 | 45,96 | 47,17 | 00:00:00 | | 2007-11-20 | 46,92 | 2.112.600 | 47,69 | 45,85 | 46,49 | 00:00:00 | | 2007-11-21 | 47,21 | 2.397.200 | 47,93 | 46,60 | 47,00 | 00:00:00 | | 2007-11-23 | 48,15 | 710.300 | 48,35 | 47,37 | 47,43 | 00:00:00 | | 2007-11-26 | 46,96 | 1.588.400 | 48,15 | 46,86 | 48,06 | 00:00:00 | | 2007-11-27 | 49,13 | 2.659.000 | 49,15 | 47,01 | 47,27 | 00:00:00 | | 2007-11-28 | 49,94 | 2.343.100 | 50,00 | 48,87 | 49,13 | 00:00:00 | | 2007-11-29 | 49,95 | 2.491.300 | 50,00 | 49,19 | 49,72 | 00:00:00 | | 2007-11-30 | 49,97 | 2.488.700 | 51,32 | 49,59 | 50,26 | 00:00:00 | | 2007-12-03 | 49,86 | 1.762.600 | 50,33 | 49,13 | 49,84 | 00:00:00 | | 2007-12-04 | 50,08 | 2.345.100 | 50,12 | 49,55 | 49,66 | 00:00:00 | | 2007-12-05 | 50,04 | 1.531.400 | 51,00 | 49,48 | 50,44 | 00:00:00 | | 2007-12-06 | 50,00 | 1.685.600 | 50,02 | 49,43 | 50,02 | 00:00:00 | | 2007-12-07 | 49,59 | 1.731.400 | 50,05 | 49,55 | 50,00 | 00:00:00 | | 2007-12-10 | 49,33 | 2.101.800 | 50,05 | 48,97 | 49,64 | 00:00:00 | | 2007-12-11 | 47,79 | 1.617.000 | 49,71 | 47,76 | 49,31 | 00:00:00 | | 2007-12-12 | 49,39 | 2.490.400 | 49,76 | 48,55 | 49,01 | 00:00:00 | | 2007-12-13 | 49,70 | 2.958.800 | 49,88 | 48,87 | 49,05 | 00:00:00 | | 2007-12-14 | 48,94 | 2.166.500 | 49,84 | 48,57 | 49,14 | 00:00:00 | | 2007-12-17 | 49,40 | 3.649.000 | 50,28 | 48,70 | 49,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
