|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 33,72 | 801.300 | 33,75 | 32,61 | 33,25 | 00:00:00 | | 2001-04-11 | 33,57 | 614.600 | 33,95 | 33,14 | 33,51 | 00:00:00 | | 2001-04-12 | 34,20 | 763.700 | 34,41 | 33,42 | 33,42 | 00:00:00 | | 2001-04-16 | 34,62 | 1.548.600 | 35,30 | 34,05 | 34,20 | 00:00:00 | | 2001-04-17 | 34,64 | 613.800 | 34,75 | 34,43 | 34,52 | 00:00:00 | | 2001-04-18 | 35,09 | 1.260.400 | 35,65 | 33,55 | 34,80 | 00:00:00 | | 2001-04-19 | 35,08 | 750.200 | 35,52 | 34,84 | 34,84 | 00:00:00 | | 2001-04-20 | 32,00 | 5.434.500 | 35,30 | 29,75 | 35,00 | 00:00:00 | | 2001-04-23 | 32,55 | 3.382.200 | 33,75 | 32,25 | 33,75 | 00:00:00 | | 2001-04-24 | 32,36 | 2.247.300 | 33,40 | 32,00 | 32,75 | 00:00:00 | | 2001-04-25 | 32,77 | 1.335.900 | 33,08 | 32,20 | 32,40 | 00:00:00 | | 2001-04-26 | 33,11 | 968.000 | 33,38 | 32,50 | 32,52 | 00:00:00 | | 2001-04-27 | 33,12 | 787.900 | 33,41 | 32,75 | 32,86 | 00:00:00 | | 2001-04-30 | 33,24 | 877.000 | 33,42 | 33,02 | 33,12 | 00:00:00 | | 2001-05-01 | 33,45 | 620.900 | 33,58 | 32,85 | 32,95 | 00:00:00 | | 2001-05-02 | 33,57 | 1.152.900 | 33,75 | 33,08 | 33,20 | 00:00:00 | | 2001-05-03 | 32,44 | 978.300 | 33,32 | 32,21 | 33,32 | 00:00:00 | | 2001-05-04 | 33,02 | 1.780.200 | 33,14 | 32,15 | 32,20 | 00:00:00 | | 2001-05-07 | 33,10 | 665.000 | 33,29 | 33,02 | 33,08 | 00:00:00 | | 2001-05-08 | 33,12 | 735.200 | 33,35 | 32,85 | 32,85 | 00:00:00 | | 2001-05-09 | 32,82 | 555.400 | 33,18 | 32,51 | 32,95 | 00:00:00 | | 2001-05-10 | 33,05 | 1.904.700 | 33,20 | 32,85 | 32,97 | 00:00:00 | | 2001-05-11 | 32,85 | 697.300 | 33,01 | 32,62 | 33,00 | 00:00:00 | | 2001-05-14 | 32,72 | 841.700 | 32,99 | 32,50 | 32,93 | 00:00:00 | | 2001-05-15 | 32,40 | 1.462.800 | 32,80 | 32,25 | 32,75 | 00:00:00 | | 2001-05-16 | 33,75 | 1.897.800 | 34,00 | 32,34 | 32,65 | 00:00:00 | | 2001-05-17 | 33,67 | 1.236.500 | 34,15 | 33,21 | 34,15 | 00:00:00 | | 2001-05-18 | 34,05 | 1.963.800 | 34,15 | 33,50 | 33,67 | 00:00:00 | | 2001-05-21 | 34,40 | 684.000 | 34,75 | 34,00 | 34,02 | 00:00:00 | | 2001-05-22 | 34,34 | 652.000 | 34,39 | 34,10 | 34,10 | 00:00:00 | | 2001-05-23 | 34,29 | 656.000 | 34,90 | 34,10 | 34,20 | 00:00:00 | | 2001-05-24 | 34,26 | 776.600 | 34,45 | 34,06 | 34,25 | 00:00:00 | | 2001-05-25 | 34,12 | 652.400 | 34,40 | 33,92 | 34,16 | 00:00:00 | | 2001-05-29 | 34,80 | 635.300 | 34,97 | 34,30 | 34,35 | 00:00:00 | | 2001-05-30 | 34,75 | 765.700 | 34,95 | 34,35 | 34,50 | 00:00:00 | | 2001-05-31 | 35,00 | 1.180.300 | 35,10 | 34,76 | 34,85 | 00:00:00 | | 2001-06-01 | 34,71 | 998.000 | 35,30 | 34,52 | 34,92 | 00:00:00 | | 2001-06-04 | 34,97 | 824.100 | 35,05 | 34,54 | 34,55 | 00:00:00 | | 2001-06-05 | 35,41 | 890.900 | 35,54 | 34,94 | 35,05 | 00:00:00 | | 2001-06-06 | 35,30 | 937.900 | 35,39 | 34,95 | 35,35 | 00:00:00 | | 2001-06-07 | 35,08 | 777.900 | 35,24 | 34,98 | 35,10 | 00:00:00 | | 2001-06-08 | 35,06 | 650.800 | 35,24 | 34,69 | 34,88 | 00:00:00 | | 2001-06-11 | 35,25 | 529.900 | 35,43 | 35,04 | 35,10 | 00:00:00 | | 2001-06-12 | 35,35 | 733.400 | 35,40 | 34,80 | 35,20 | 00:00:00 | | 2001-06-13 | 35,44 | 829.400 | 35,65 | 35,10 | 35,20 | 00:00:00 | | 2001-06-14 | 35,01 | 475.900 | 35,36 | 34,97 | 35,35 | 00:00:00 | | 2001-06-15 | 34,86 | 1.210.100 | 35,14 | 34,81 | 34,90 | 00:00:00 | | 2001-06-18 | 34,80 | 691.500 | 35,03 | 34,61 | 34,71 | 00:00:00 | | 2001-06-19 | 34,96 | 662.500 | 35,20 | 34,75 | 35,15 | 00:00:00 | | 2001-06-20 | 34,79 | 975.100 | 35,17 | 34,79 | 34,96 | 00:00:00 | | 2001-06-21 | 35,40 | 884.700 | 35,40 | 34,75 | 34,75 | 00:00:00 | | 2001-06-22 | 35,21 | 844.400 | 35,55 | 35,00 | 35,00 | 00:00:00 | | 2001-06-25 | 34,85 | 632.000 | 35,25 | 34,79 | 35,21 | 00:00:00 | | 2001-06-26 | 34,85 | 816.900 | 34,90 | 34,51 | 34,51 | 00:00:00 | | 2001-06-27 | 34,81 | 758.500 | 34,99 | 34,50 | 34,50 | 00:00:00 | | 2001-06-28 | 35,10 | 2.245.700 | 36,51 | 35,01 | 35,50 | 00:00:00 | | 2001-06-29 | 35,00 | 1.504.300 | 35,35 | 34,80 | 35,30 | 00:00:00 | | 2001-07-02 | 34,90 | 1.559.200 | 35,04 | 34,77 | 34,85 | 00:00:00 | | 2001-07-03 | 35,01 | 368.600 | 35,14 | 34,95 | 34,95 | 00:00:00 | | 2001-07-05 | 34,89 | 545.400 | 35,01 | 34,62 | 34,90 | 00:00:00 | | 2001-07-06 | 34,27 | 568.600 | 34,84 | 34,21 | 34,64 | 00:00:00 | | 2001-07-09 | 34,24 | 788.900 | 34,51 | 34,05 | 34,26 | 00:00:00 | | 2001-07-10 | 33,69 | 660.400 | 34,15 | 33,68 | 34,00 | 00:00:00 | | 2001-07-11 | 33,58 | 697.700 | 33,80 | 33,26 | 33,26 | 00:00:00 | | 2001-07-12 | 34,25 | 1.081.000 | 34,60 | 33,52 | 33,80 | 00:00:00 | | 2001-07-13 | 35,00 | 814.100 | 35,01 | 34,14 | 34,23 | 00:00:00 | | 2001-07-16 | 35,00 | 1.214.200 | 35,90 | 34,89 | 35,00 | 00:00:00 | | 2001-07-17 | 35,08 | 1.324.200 | 35,23 | 34,81 | 35,00 | 00:00:00 | | 2001-07-18 | 34,93 | 571.900 | 35,15 | 34,81 | 35,00 | 00:00:00 | | 2001-07-19 | 34,75 | 866.400 | 35,10 | 34,65 | 35,00 | 00:00:00 | | 2001-07-20 | 34,69 | 745.700 | 35,04 | 34,51 | 34,60 | 00:00:00 | | 2001-07-23 | 34,72 | 765.400 | 35,10 | 34,64 | 34,65 | 00:00:00 | | 2001-07-24 | 34,98 | 801.300 | 35,04 | 34,28 | 34,50 | 00:00:00 | | 2001-07-25 | 35,00 | 1.235.000 | 35,05 | 34,84 | 34,90 | 00:00:00 | | 2001-07-26 | 35,00 | 843.800 | 35,09 | 34,80 | 34,80 | 00:00:00 | | 2001-07-27 | 34,91 | 1.040.500 | 35,05 | 34,88 | 35,00 | 00:00:00 | | 2001-07-30 | 34,94 | 530.500 | 35,04 | 34,72 | 34,86 | 00:00:00 | | 2001-07-31 | 35,45 | 1.114.100 | 35,73 | 34,80 | 34,80 | 00:00:00 | | 2001-08-01 | 35,38 | 1.102.500 | 35,65 | 35,24 | 35,55 | 00:00:00 | | 2001-08-02 | 35,90 | 2.457.200 | 37,20 | 35,76 | 36,00 | 00:00:00 | | 2001-08-03 | 35,80 | 1.308.600 | 36,08 | 35,50 | 35,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
