|
 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 | | 2009-03-26 | 40,27 | 4.871.700 | 40,45 | 39,59 | 40,45 | 00:00:00 | | 2009-03-27 | 40,00 | 4.465.300 | 40,27 | 39,59 | 39,82 | 00:00:00 | | 2009-03-30 | 39,42 | 4.580.700 | 40,23 | 37,65 | 38,50 | 00:00:00 | | 2009-03-31 | 40,82 | 4.355.200 | 40,98 | 39,71 | 39,74 | 00:00:00 | | 2009-04-01 | 40,51 | 3.539.900 | 40,60 | 38,39 | 40,07 | 00:00:00 | | 2009-04-02 | 40,16 | 7.152.500 | 41,82 | 39,98 | 41,25 | 00:00:00 | | 2009-04-03 | 40,00 | 3.839.100 | 40,53 | 39,39 | 39,97 | 00:00:00 | | 2009-04-06 | 39,90 | 2.598.800 | 40,16 | 39,01 | 39,70 | 00:00:00 | | 2009-04-07 | 39,41 | 2.854.400 | 39,95 | 38,45 | 38,78 | 00:00:00 | | 2009-04-08 | 38,84 | 3.236.900 | 39,76 | 38,54 | 39,60 | 00:00:00 | | 2009-04-09 | 39,02 | 6.404.600 | 41,06 | 37,93 | 39,57 | 00:00:00 | | 2009-04-13 | 39,52 | 2.859.800 | 39,64 | 38,41 | 38,56 | 00:00:00 | | 2009-04-14 | 38,86 | 4.286.400 | 39,65 | 38,35 | 38,95 | 00:00:00 | | 2009-04-15 | 39,46 | 3.422.100 | 39,50 | 38,61 | 38,63 | 00:00:00 | | 2009-04-16 | 40,15 | 3.681.400 | 40,50 | 39,00 | 39,60 | 00:00:00 | | 2009-04-17 | 41,35 | 6.019.300 | 41,63 | 39,86 | 39,96 | 00:00:00 | | 2009-04-20 | 40,54 | 4.605.900 | 41,48 | 40,19 | 40,29 | 00:00:00 | | 2009-04-21 | 41,71 | 3.885.600 | 41,77 | 39,77 | 39,79 | 00:00:00 | | 2009-04-22 | 40,40 | 3.760.800 | 41,54 | 40,12 | 40,86 | 00:00:00 | | 2009-04-23 | 40,86 | 3.129.700 | 40,99 | 39,77 | 40,14 | 00:00:00 | | 2009-04-24 | 40,64 | 3.562.200 | 41,08 | 40,01 | 41,00 | 00:00:00 | | 2009-04-27 | 41,27 | 3.675.700 | 41,59 | 39,91 | 40,09 | 00:00:00 | | 2009-04-28 | 40,53 | 2.750.200 | 41,49 | 40,50 | 40,74 | 00:00:00 | | 2009-04-29 | 41,43 | 3.384.500 | 41,67 | 40,83 | 40,90 | 00:00:00 | | 2009-04-30 | 42,20 | 4.646.500 | 42,50 | 41,39 | 41,82 | 00:00:00 | | 2009-05-01 | 36,38 | 20.410.300 | 39,20 | 35,74 | 39,20 | 00:00:00 | | 2009-05-04 | 36,93 | 8.018.400 | 37,05 | 35,96 | 36,87 | 00:00:00 | | 2009-05-05 | 37,38 | 5.764.700 | 37,38 | 36,02 | 36,85 | 00:00:00 | | 2009-05-06 | 37,88 | 6.224.200 | 38,17 | 36,70 | 37,47 | 00:00:00 | | 2009-05-07 | 36,60 | 8.815.300 | 37,88 | 36,36 | 37,51 | 00:00:00 | | 2009-05-08 | 37,00 | 4.906.900 | 37,33 | 36,44 | 37,00 | 00:00:00 | | 2009-05-11 | 36,57 | 4.526.000 | 37,31 | 35,89 | 36,10 | 00:00:00 | | 2009-05-12 | 36,71 | 4.573.500 | 37,30 | 36,44 | 36,95 | 00:00:00 | | 2009-05-13 | 36,56 | 4.202.700 | 37,15 | 36,08 | 36,30 | 00:00:00 | | 2009-05-14 | 36,66 | 4.460.400 | 37,11 | 36,41 | 36,47 | 00:00:00 | | 2009-05-15 | 36,62 | 3.394.200 | 37,01 | 36,42 | 36,59 | 00:00:00 | | 2009-05-18 | 37,52 | 3.802.700 | 37,70 | 36,38 | 37,14 | 00:00:00 | | 2009-05-19 | 36,58 | 5.195.800 | 37,25 | 36,42 | 37,25 | 00:00:00 | | 2009-05-20 | 36,48 | 6.308.000 | 37,10 | 36,42 | 37,00 | 00:00:00 | | 2009-05-21 | 36,44 | 5.124.200 | 36,46 | 35,66 | 36,05 | 00:00:00 | | 2009-05-22 | 35,64 | 3.532.100 | 36,76 | 35,64 | 36,53 | 00:00:00 | | 2009-05-26 | 36,36 | 3.810.400 | 36,37 | 35,27 | 35,49 | 00:00:00 | | 2009-05-27 | 35,26 | 3.449.600 | 36,42 | 35,23 | 36,39 | 00:00:00 | | 2009-05-28 | 35,50 | 4.114.200 | 35,72 | 34,81 | 35,50 | 00:00:00 | | 2009-05-29 | 36,00 | 3.289.700 | 36,00 | 34,92 | 35,48 | 00:00:00 | | 2009-06-01 | 35,65 | 3.168.700 | 36,36 | 35,49 | 36,25 | 00:00:00 | | 2009-06-02 | 35,82 | 4.070.100 | 36,29 | 35,42 | 35,42 | 00:00:00 | | 2009-06-03 | 35,77 | 2.213.400 | 36,08 | 35,53 | 35,65 | 00:00:00 | | 2009-06-04 | 36,06 | 3.458.800 | 36,47 | 35,47 | 36,00 | 00:00:00 | | 2009-06-05 | 36,33 | 2.798.400 | 36,79 | 35,97 | 36,43 | 00:00:00 | | 2009-06-08 | 36,61 | 2.050.700 | 36,70 | 36,12 | 36,23 | 00:00:00 | | 2009-06-09 | 36,81 | 2.249.700 | 37,02 | 36,34 | 36,64 | 00:00:00 | | 2009-06-10 | 36,77 | 1.980.100 | 36,91 | 36,49 | 36,91 | 00:00:00 | | 2009-06-11 | 36,86 | 2.279.200 | 37,02 | 36,19 | 36,91 | 00:00:00 | | 2009-06-12 | 36,99 | 2.114.300 | 37,07 | 36,41 | 36,81 | 00:00:00 | | 2009-06-15 | 36,42 | 3.302.800 | 36,88 | 36,41 | 36,84 | 00:00:00 | | 2009-06-16 | 36,24 | 4.000.300 | 36,80 | 36,19 | 36,47 | 00:00:00 | | 2009-06-17 | 36,59 | 2.705.300 | 37,08 | 36,11 | 36,16 | 00:00:00 | | 2009-06-18 | 36,96 | 1.794.000 | 37,02 | 36,48 | 36,65 | 00:00:00 | | 2009-06-19 | 37,63 | 3.778.900 | 37,87 | 37,00 | 37,14 | 00:00:00 | | 2009-06-22 | 37,43 | 3.251.300 | 37,96 | 37,11 | 37,35 | 00:00:00 | | 2009-06-23 | 37,52 | 2.150.200 | 37,90 | 37,26 | 37,56 | 00:00:00 | | 2009-06-24 | 37,20 | 2.577.600 | 37,69 | 36,98 | 37,63 | 00:00:00 | | 2009-06-25 | 37,56 | 2.126.100 | 37,67 | 36,87 | 37,15 | 00:00:00 | | 2009-06-26 | 37,00 | 2.181.700 | 37,64 | 36,84 | 37,58 | 00:00:00 | | 2009-06-29 | 37,70 | 3.103.700 | 37,86 | 37,04 | 37,04 | 00:00:00 | | 2009-06-30 | 37,87 | 2.504.000 | 38,00 | 37,13 | 37,64 | 00:00:00 | | 2009-07-01 | 37,91 | 1.815.900 | 38,15 | 37,14 | 37,89 | 00:00:00 | | 2009-07-02 | 36,56 | 2.150.500 | 37,83 | 36,56 | 37,18 | 00:00:00 | | 2009-07-06 | 37,38 | 2.295.900 | 37,38 | 36,42 | 36,42 | 00:00:00 | | 2009-07-07 | 36,59 | 2.244.800 | 37,58 | 36,57 | 37,26 | 00:00:00 | | 2009-07-08 | 36,81 | 3.085.100 | 37,00 | 36,36 | 36,77 | 00:00:00 | | 2009-07-09 | 36,83 | 2.184.100 | 37,56 | 36,57 | 36,94 | 00:00:00 | | 2009-07-10 | 36,68 | 2.081.100 | 36,91 | 36,45 | 36,75 | 00:00:00 | | 2009-07-13 | 37,51 | 3.435.000 | 37,51 | 36,58 | 36,75 | 00:00:00 | | 2009-07-14 | 37,57 | 1.764.700 | 37,60 | 36,78 | 37,43 | 00:00:00 | | 2009-07-15 | 37,93 | 3.378.500 | 38,17 | 37,47 | 37,78 | 00:00:00 | | 2009-07-16 | 38,26 | 2.402.800 | 38,44 | 37,65 | 37,69 | 00:00:00 | | 2009-07-17 | 37,72 | 2.620.600 | 38,37 | 37,39 | 38,22 | 00:00:00 | | 2009-07-20 | 37,35 | 2.672.200 | 38,69 | 37,11 | 37,74 | 00:00:00 | | 2009-07-21 | 37,13 | 2.215.300 | 37,81 | 36,93 | 37,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 > >> |
|
