|
 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 | | 2008-04-14 | 43,70 | 2.353.300 | 44,09 | 43,44 | 43,64 | 00:00:00 | | 2008-04-15 | 44,63 | 2.169.000 | 44,72 | 43,85 | 44,16 | 00:00:00 | | 2008-04-16 | 45,45 | 2.400.800 | 45,50 | 44,67 | 44,91 | 00:00:00 | | 2008-04-17 | 45,37 | 2.267.100 | 45,59 | 44,93 | 45,11 | 00:00:00 | | 2008-04-18 | 46,40 | 2.648.700 | 46,73 | 45,68 | 46,24 | 00:00:00 | | 2008-04-21 | 45,67 | 2.758.800 | 46,24 | 45,31 | 46,06 | 00:00:00 | | 2008-04-22 | 45,18 | 2.765.500 | 45,98 | 44,95 | 45,66 | 00:00:00 | | 2008-04-23 | 45,89 | 2.505.200 | 46,15 | 45,23 | 45,23 | 00:00:00 | | 2008-04-24 | 46,67 | 2.482.700 | 47,27 | 45,90 | 45,90 | 00:00:00 | | 2008-04-25 | 46,64 | 2.220.400 | 46,80 | 46,00 | 46,67 | 00:00:00 | | 2008-04-28 | 46,60 | 2.566.700 | 46,71 | 46,07 | 46,23 | 00:00:00 | | 2008-04-29 | 46,00 | 2.141.000 | 46,54 | 45,71 | 46,35 | 00:00:00 | | 2008-04-30 | 45,39 | 2.736.000 | 46,32 | 45,38 | 46,20 | 00:00:00 | | 2008-05-01 | 46,79 | 2.839.600 | 46,79 | 45,50 | 45,66 | 00:00:00 | | 2008-05-02 | 46,98 | 2.539.000 | 47,50 | 45,50 | 47,01 | 00:00:00 | | 2008-05-05 | 46,71 | 1.590.600 | 46,94 | 46,11 | 46,26 | 00:00:00 | | 2008-05-06 | 47,19 | 1.717.600 | 47,35 | 45,82 | 45,85 | 00:00:00 | | 2008-05-07 | 46,29 | 1.591.700 | 47,39 | 46,16 | 47,37 | 00:00:00 | | 2008-05-08 | 46,34 | 1.709.000 | 46,69 | 45,97 | 46,19 | 00:00:00 | | 2008-05-09 | 46,30 | 1.186.900 | 46,74 | 45,75 | 45,79 | 00:00:00 | | 2008-05-12 | 46,78 | 1.673.400 | 46,85 | 46,32 | 46,33 | 00:00:00 | | 2008-05-13 | 46,75 | 1.366.800 | 47,19 | 46,57 | 46,57 | 00:00:00 | | 2008-05-14 | 47,00 | 1.210.000 | 47,40 | 46,60 | 46,78 | 00:00:00 | | 2008-05-15 | 47,49 | 1.790.800 | 47,52 | 46,80 | 46,84 | 00:00:00 | | 2008-05-16 | 47,16 | 1.610.400 | 47,47 | 47,01 | 47,47 | 00:00:00 | | 2008-05-19 | 47,10 | 1.682.900 | 47,78 | 47,04 | 47,16 | 00:00:00 | | 2008-05-20 | 46,78 | 1.688.300 | 47,20 | 46,61 | 47,00 | 00:00:00 | | 2008-05-21 | 46,17 | 2.586.000 | 47,39 | 46,17 | 46,90 | 00:00:00 | | 2008-05-22 | 46,52 | 2.378.600 | 46,60 | 45,65 | 45,93 | 00:00:00 | | 2008-05-23 | 46,43 | 1.574.700 | 46,78 | 46,30 | 46,40 | 00:00:00 | | 2008-05-27 | 46,65 | 1.505.900 | 46,87 | 46,18 | 46,23 | 00:00:00 | | 2008-05-28 | 46,42 | 2.661.900 | 46,54 | 45,84 | 46,00 | 00:00:00 | | 2008-05-29 | 47,39 | 1.640.400 | 47,50 | 46,23 | 46,47 | 00:00:00 | | 2008-05-30 | 47,19 | 1.815.100 | 47,38 | 46,75 | 47,15 | 00:00:00 | | 2008-06-02 | 46,37 | 1.793.600 | 47,20 | 46,02 | 47,20 | 00:00:00 | | 2008-06-03 | 46,46 | 2.217.000 | 46,99 | 46,29 | 46,73 | 00:00:00 | | 2008-06-04 | 46,68 | 1.837.000 | 46,94 | 46,14 | 46,37 | 00:00:00 | | 2008-06-05 | 48,17 | 1.762.200 | 48,17 | 46,91 | 46,92 | 00:00:00 | | 2008-06-06 | 46,59 | 2.600.900 | 48,05 | 46,50 | 47,86 | 00:00:00 | | 2008-06-09 | 46,82 | 1.942.500 | 47,43 | 46,50 | 46,69 | 00:00:00 | | 2008-06-10 | 47,26 | 1.633.700 | 47,50 | 46,42 | 46,60 | 00:00:00 | | 2008-06-11 | 45,95 | 2.242.600 | 47,23 | 45,86 | 47,00 | 00:00:00 | | 2008-06-12 | 47,14 | 2.265.600 | 47,32 | 46,37 | 46,37 | 00:00:00 | | 2008-06-13 | 47,83 | 2.306.300 | 48,00 | 47,19 | 47,60 | 00:00:00 | | 2008-06-16 | 48,17 | 1.920.300 | 48,23 | 47,25 | 47,79 | 00:00:00 | | 2008-06-17 | 47,62 | 1.563.200 | 48,57 | 47,62 | 48,33 | 00:00:00 | | 2008-06-18 | 47,16 | 1.764.800 | 47,55 | 46,95 | 47,20 | 00:00:00 | | 2008-06-19 | 47,91 | 2.713.900 | 47,99 | 46,98 | 47,23 | 00:00:00 | | 2008-06-20 | 47,07 | 2.796.300 | 47,80 | 47,07 | 47,42 | 00:00:00 | | 2008-06-23 | 47,22 | 1.705.600 | 47,62 | 47,00 | 47,22 | 00:00:00 | | 2008-06-24 | 47,18 | 2.164.100 | 47,73 | 46,90 | 47,16 | 00:00:00 | | 2008-06-25 | 46,80 | 2.759.100 | 47,42 | 46,67 | 47,13 | 00:00:00 | | 2008-06-26 | 45,65 | 2.475.500 | 46,47 | 45,59 | 46,09 | 00:00:00 | | 2008-06-27 | 46,43 | 2.307.500 | 46,58 | 45,64 | 45,70 | 00:00:00 | | 2008-06-30 | 45,94 | 2.099.300 | 46,32 | 45,57 | 45,65 | 00:00:00 | | 2008-07-01 | 46,92 | 2.982.000 | 46,92 | 45,39 | 45,63 | 00:00:00 | | 2008-07-02 | 46,67 | 1.778.800 | 47,62 | 46,65 | 47,10 | 00:00:00 | | 2008-07-03 | 46,65 | 1.166.500 | 47,48 | 46,54 | 47,22 | 00:00:00 | | 2008-07-07 | 45,92 | 3.337.600 | 47,39 | 45,88 | 46,97 | 00:00:00 | | 2008-07-08 | 45,95 | 5.384.600 | 46,22 | 45,22 | 45,64 | 00:00:00 | | 2008-07-09 | 45,57 | 4.509.100 | 46,63 | 45,49 | 46,00 | 00:00:00 | | 2008-07-10 | 45,51 | 3.174.000 | 45,79 | 44,93 | 45,39 | 00:00:00 | | 2008-07-11 | 45,80 | 2.821.900 | 46,40 | 44,75 | 45,16 | 00:00:00 | | 2008-07-14 | 45,41 | 2.582.200 | 46,48 | 45,25 | 46,17 | 00:00:00 | | 2008-07-15 | 45,23 | 3.181.300 | 46,44 | 44,73 | 44,86 | 00:00:00 | | 2008-07-16 | 46,81 | 3.115.700 | 46,91 | 44,75 | 45,50 | 00:00:00 | | 2008-07-17 | 47,66 | 3.546.500 | 48,58 | 46,50 | 47,15 | 00:00:00 | | 2008-07-18 | 45,87 | 5.913.600 | 47,78 | 44,80 | 47,78 | 00:00:00 | | 2008-07-21 | 44,99 | 2.829.700 | 45,84 | 44,56 | 45,84 | 00:00:00 | | 2008-07-22 | 46,16 | 3.462.300 | 46,29 | 44,58 | 44,58 | 00:00:00 | | 2008-07-23 | 46,16 | 3.322.100 | 46,36 | 45,26 | 46,14 | 00:00:00 | | 2008-07-24 | 44,45 | 3.320.100 | 46,15 | 44,29 | 46,09 | 00:00:00 | | 2008-07-25 | 44,69 | 2.282.900 | 45,00 | 43,61 | 44,89 | 00:00:00 | | 2008-07-28 | 43,50 | 2.711.600 | 44,62 | 43,44 | 44,48 | 00:00:00 | | 2008-07-29 | 45,00 | 3.367.000 | 45,11 | 43,32 | 43,81 | 00:00:00 | | 2008-07-30 | 45,38 | 2.925.500 | 45,68 | 44,74 | 44,93 | 00:00:00 | | 2008-07-31 | 45,80 | 2.795.400 | 46,55 | 44,88 | 44,98 | 00:00:00 | | 2008-08-01 | 44,83 | 3.977.400 | 46,08 | 44,26 | 46,00 | 00:00:00 | | 2008-08-04 | 45,27 | 2.125.800 | 45,78 | 44,38 | 44,60 | 00:00:00 | | 2008-08-05 | 46,88 | 2.585.100 | 47,02 | 45,64 | 46,03 | 00:00:00 | | 2008-08-06 | 47,00 | 2.782.400 | 47,06 | 46,14 | 46,78 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
