|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 31,87 | 814.900 | 32,88 | 31,69 | 32,88 | 00:00:00 | | 2000-12-14 | 31,25 | 2.278.200 | 31,81 | 30,50 | 31,69 | 00:00:00 | | 2000-12-15 | 31,12 | 2.027.200 | 31,75 | 31,06 | 31,25 | 00:00:00 | | 2000-12-18 | 31,62 | 683.200 | 31,94 | 31,37 | 31,37 | 00:00:00 | | 2000-12-19 | 31,31 | 531.300 | 31,87 | 31,19 | 31,87 | 00:00:00 | | 2000-12-20 | 31,31 | 794.000 | 31,81 | 31,12 | 31,31 | 00:00:00 | | 2000-12-21 | 32,19 | 663.400 | 32,44 | 31,44 | 31,87 | 00:00:00 | | 2000-12-22 | 32,25 | 576.500 | 32,88 | 32,00 | 32,13 | 00:00:00 | | 2000-12-26 | 32,63 | 497.500 | 32,69 | 32,00 | 32,19 | 00:00:00 | | 2000-12-27 | 34,81 | 950.400 | 34,94 | 32,94 | 33,00 | 00:00:00 | | 2000-12-28 | 34,50 | 1.326.800 | 34,63 | 34,06 | 34,63 | 00:00:00 | | 2000-12-29 | 34,25 | 588.500 | 34,94 | 34,25 | 34,25 | 00:00:00 | | 2001-01-02 | 33,56 | 817.700 | 34,38 | 33,44 | 34,25 | 00:00:00 | | 2001-01-03 | 34,13 | 1.298.700 | 34,25 | 33,50 | 33,63 | 00:00:00 | | 2001-01-04 | 33,94 | 2.784.100 | 34,94 | 33,75 | 33,88 | 00:00:00 | | 2001-01-05 | 32,44 | 1.546.300 | 33,88 | 32,13 | 33,81 | 00:00:00 | | 2001-01-08 | 33,13 | 885.300 | 33,44 | 32,69 | 32,75 | 00:00:00 | | 2001-01-09 | 32,94 | 649.900 | 33,31 | 32,81 | 33,06 | 00:00:00 | | 2001-01-10 | 32,69 | 563.200 | 33,06 | 32,00 | 32,00 | 00:00:00 | | 2001-01-11 | 33,19 | 1.121.000 | 33,75 | 32,69 | 32,69 | 00:00:00 | | 2001-01-12 | 31,81 | 1.030.200 | 33,06 | 30,81 | 33,00 | 00:00:00 | | 2001-01-16 | 32,81 | 698.800 | 33,44 | 31,50 | 31,62 | 00:00:00 | | 2001-01-17 | 32,56 | 520.800 | 33,25 | 32,44 | 32,94 | 00:00:00 | | 2001-01-18 | 32,88 | 1.006.200 | 33,06 | 32,50 | 33,00 | 00:00:00 | | 2001-01-19 | 33,00 | 890.300 | 33,13 | 32,31 | 33,00 | 00:00:00 | | 2001-01-22 | 33,94 | 786.600 | 34,31 | 32,81 | 32,94 | 00:00:00 | | 2001-01-23 | 34,75 | 819.600 | 34,81 | 33,75 | 34,38 | 00:00:00 | | 2001-01-24 | 34,94 | 817.000 | 35,75 | 34,38 | 34,63 | 00:00:00 | | 2001-01-25 | 35,00 | 767.100 | 35,50 | 34,56 | 35,19 | 00:00:00 | | 2001-01-26 | 33,88 | 1.071.400 | 34,94 | 33,56 | 34,38 | 00:00:00 | | 2001-01-29 | 34,05 | 1.002.900 | 34,15 | 32,90 | 33,87 | 00:00:00 | | 2001-01-30 | 35,11 | 987.400 | 35,48 | 33,10 | 33,85 | 00:00:00 | | 2001-01-31 | 35,15 | 1.027.200 | 35,49 | 34,45 | 34,86 | 00:00:00 | | 2001-02-01 | 34,63 | 645.000 | 35,48 | 34,15 | 35,16 | 00:00:00 | | 2001-02-02 | 34,71 | 988.900 | 35,38 | 34,63 | 34,63 | 00:00:00 | | 2001-02-05 | 35,38 | 649.300 | 35,87 | 34,72 | 34,96 | 00:00:00 | | 2001-02-06 | 35,15 | 379.600 | 35,35 | 34,75 | 35,16 | 00:00:00 | | 2001-02-07 | 35,18 | 436.900 | 35,58 | 35,12 | 35,15 | 00:00:00 | | 2001-02-08 | 35,50 | 1.373.200 | 36,50 | 34,75 | 35,00 | 00:00:00 | | 2001-02-09 | 36,28 | 685.200 | 36,32 | 35,05 | 35,40 | 00:00:00 | | 2001-02-12 | 37,10 | 726.100 | 37,15 | 35,90 | 36,03 | 00:00:00 | | 2001-02-13 | 37,11 | 903.600 | 37,25 | 36,16 | 36,85 | 00:00:00 | | 2001-02-14 | 38,00 | 1.530.900 | 38,18 | 36,90 | 36,95 | 00:00:00 | | 2001-02-15 | 36,68 | 782.400 | 38,15 | 36,40 | 37,85 | 00:00:00 | | 2001-02-16 | 36,32 | 824.100 | 37,15 | 36,10 | 36,45 | 00:00:00 | | 2001-02-20 | 34,07 | 1.873.700 | 36,15 | 33,50 | 36,07 | 00:00:00 | | 2001-02-21 | 33,43 | 747.200 | 34,00 | 33,00 | 34,00 | 00:00:00 | | 2001-02-22 | 33,72 | 1.391.600 | 33,87 | 32,20 | 33,68 | 00:00:00 | | 2001-02-23 | 33,14 | 1.013.400 | 33,95 | 32,35 | 33,73 | 00:00:00 | | 2001-02-26 | 33,63 | 1.018.300 | 33,66 | 33,02 | 33,23 | 00:00:00 | | 2001-02-27 | 34,91 | 1.223.700 | 35,35 | 33,63 | 33,63 | 00:00:00 | | 2001-02-28 | 34,27 | 482.200 | 35,18 | 33,76 | 34,95 | 00:00:00 | | 2001-03-01 | 34,72 | 709.600 | 34,90 | 33,90 | 34,50 | 00:00:00 | | 2001-03-02 | 36,27 | 1.078.400 | 36,71 | 35,00 | 35,15 | 00:00:00 | | 2001-03-05 | 35,90 | 1.317.900 | 36,49 | 35,34 | 36,02 | 00:00:00 | | 2001-03-06 | 36,05 | 539.200 | 36,39 | 35,60 | 36,30 | 00:00:00 | | 2001-03-07 | 36,55 | 530.700 | 36,74 | 36,05 | 36,05 | 00:00:00 | | 2001-03-08 | 36,45 | 502.700 | 37,20 | 36,32 | 36,75 | 00:00:00 | | 2001-03-09 | 36,47 | 671.300 | 37,00 | 36,45 | 36,66 | 00:00:00 | | 2001-03-12 | 35,53 | 730.400 | 36,88 | 35,50 | 36,41 | 00:00:00 | | 2001-03-13 | 35,75 | 1.078.800 | 35,76 | 34,81 | 35,42 | 00:00:00 | | 2001-03-14 | 34,78 | 629.500 | 35,20 | 34,36 | 35,00 | 00:00:00 | | 2001-03-15 | 35,15 | 686.800 | 35,49 | 34,78 | 34,78 | 00:00:00 | | 2001-03-16 | 34,67 | 1.467.800 | 35,36 | 33,75 | 33,75 | 00:00:00 | | 2001-03-19 | 34,64 | 930.900 | 35,19 | 33,90 | 34,65 | 00:00:00 | | 2001-03-20 | 34,56 | 1.239.400 | 34,99 | 34,55 | 34,74 | 00:00:00 | | 2001-03-21 | 34,02 | 468.100 | 34,60 | 34,00 | 34,55 | 00:00:00 | | 2001-03-22 | 32,90 | 720.000 | 33,65 | 32,06 | 33,61 | 00:00:00 | | 2001-03-23 | 33,97 | 641.100 | 34,04 | 33,02 | 33,10 | 00:00:00 | | 2001-03-26 | 34,49 | 731.900 | 34,89 | 33,98 | 34,00 | 00:00:00 | | 2001-03-27 | 34,86 | 509.500 | 34,94 | 34,18 | 34,40 | 00:00:00 | | 2001-03-28 | 34,74 | 377.500 | 34,90 | 34,12 | 34,75 | 00:00:00 | | 2001-03-29 | 35,19 | 1.734.800 | 35,35 | 34,68 | 34,74 | 00:00:00 | | 2001-03-30 | 35,50 | 1.530.700 | 35,99 | 35,19 | 35,19 | 00:00:00 | | 2001-04-02 | 35,39 | 1.103.200 | 36,00 | 35,04 | 35,75 | 00:00:00 | | 2001-04-03 | 34,52 | 727.600 | 35,00 | 34,35 | 35,00 | 00:00:00 | | 2001-04-04 | 34,04 | 714.100 | 34,60 | 33,65 | 34,27 | 00:00:00 | | 2001-04-05 | 34,98 | 1.101.800 | 35,11 | 34,09 | 34,29 | 00:00:00 | | 2001-04-06 | 33,48 | 1.100.200 | 34,98 | 33,00 | 34,98 | 00:00:00 | | 2001-04-09 | 33,15 | 970.800 | 33,63 | 32,68 | 33,60 | 00:00:00 | | 2001-04-10 | 33,72 | 801.300 | 33,75 | 32,61 | 33,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
