|
 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 | | 2001-08-03 | 35,80 | 1.308.600 | 36,08 | 35,50 | 35,80 | 00:00:00 | | 2001-08-06 | 35,80 | 1.003.500 | 36,90 | 35,75 | 36,00 | 00:00:00 | | 2001-08-07 | 36,55 | 1.198.100 | 37,01 | 36,00 | 36,00 | 00:00:00 | | 2001-08-08 | 37,99 | 2.217.400 | 38,45 | 36,55 | 36,75 | 00:00:00 | | 2001-08-09 | 38,45 | 972.300 | 38,48 | 37,86 | 37,87 | 00:00:00 | | 2001-08-10 | 38,80 | 1.213.100 | 39,25 | 38,25 | 38,25 | 00:00:00 | | 2001-08-13 | 38,74 | 740.400 | 38,90 | 38,60 | 38,80 | 00:00:00 | | 2001-08-14 | 39,10 | 1.246.900 | 39,30 | 38,83 | 38,83 | 00:00:00 | | 2001-08-15 | 38,39 | 724.300 | 39,18 | 38,30 | 39,00 | 00:00:00 | | 2001-08-16 | 38,50 | 796.300 | 38,75 | 38,05 | 38,60 | 00:00:00 | | 2001-08-17 | 38,17 | 308.300 | 38,50 | 38,01 | 38,50 | 00:00:00 | | 2001-08-20 | 38,60 | 450.900 | 38,68 | 38,10 | 38,10 | 00:00:00 | | 2001-08-21 | 38,39 | 621.400 | 38,83 | 38,33 | 38,60 | 00:00:00 | | 2001-08-22 | 38,48 | 782.800 | 38,75 | 37,96 | 38,38 | 00:00:00 | | 2001-08-23 | 38,52 | 285.100 | 38,70 | 38,27 | 38,40 | 00:00:00 | | 2001-08-24 | 38,48 | 636.100 | 38,63 | 38,02 | 38,42 | 00:00:00 | | 2001-08-27 | 37,90 | 702.000 | 38,49 | 37,85 | 38,35 | 00:00:00 | | 2001-08-28 | 37,95 | 682.400 | 38,19 | 37,52 | 37,54 | 00:00:00 | | 2001-08-29 | 37,59 | 452.000 | 38,20 | 37,50 | 38,10 | 00:00:00 | | 2001-08-30 | 37,05 | 641.900 | 37,85 | 36,88 | 37,59 | 00:00:00 | | 2001-08-31 | 37,15 | 402.200 | 37,43 | 36,94 | 36,94 | 00:00:00 | | 2001-09-04 | 37,04 | 292.400 | 37,80 | 36,90 | 37,35 | 00:00:00 | | 2001-09-05 | 37,45 | 684.500 | 37,85 | 36,65 | 36,85 | 00:00:00 | | 2001-09-06 | 36,70 | 715.200 | 37,50 | 36,66 | 37,30 | 00:00:00 | | 2001-09-07 | 36,33 | 551.200 | 37,25 | 35,81 | 36,60 | 00:00:00 | | 2001-09-10 | 36,71 | 580.900 | 36,76 | 35,82 | 36,08 | 00:00:00 | | 2001-09-17 | 36,25 | 5.344.800 | 38,07 | 33,90 | 34,00 | 00:00:00 | | 2001-09-18 | 36,69 | 2.352.000 | 37,59 | 36,00 | 36,00 | 00:00:00 | | 2001-09-19 | 37,74 | 1.927.400 | 37,74 | 36,69 | 36,69 | 00:00:00 | | 2001-09-20 | 37,70 | 1.984.700 | 37,99 | 37,06 | 37,74 | 00:00:00 | | 2001-09-21 | 36,30 | 4.088.100 | 37,35 | 35,95 | 36,60 | 00:00:00 | | 2001-09-24 | 37,90 | 2.070.100 | 37,90 | 36,79 | 37,25 | 00:00:00 | | 2001-09-25 | 37,95 | 1.432.200 | 38,15 | 37,50 | 37,90 | 00:00:00 | | 2001-09-26 | 39,20 | 1.100.200 | 39,20 | 37,50 | 37,95 | 00:00:00 | | 2001-09-27 | 40,53 | 1.810.900 | 40,53 | 39,00 | 39,00 | 00:00:00 | | 2001-09-28 | 42,00 | 1.966.300 | 42,00 | 40,27 | 40,53 | 00:00:00 | | 2001-10-01 | 41,80 | 1.811.900 | 41,80 | 41,00 | 41,50 | 00:00:00 | | 2001-10-02 | 42,50 | 1.570.400 | 42,50 | 41,38 | 41,38 | 00:00:00 | | 2001-10-03 | 44,75 | 2.754.300 | 44,75 | 41,95 | 42,00 | 00:00:00 | | 2001-10-04 | 43,59 | 1.861.700 | 44,80 | 43,58 | 44,70 | 00:00:00 | | 2001-10-05 | 43,15 | 1.113.700 | 43,35 | 42,35 | 43,34 | 00:00:00 | | 2001-10-08 | 42,53 | 1.328.700 | 43,05 | 41,00 | 41,65 | 00:00:00 | | 2001-10-09 | 42,51 | 995.500 | 43,00 | 41,94 | 42,05 | 00:00:00 | | 2001-10-10 | 43,00 | 923.300 | 43,33 | 42,11 | 42,33 | 00:00:00 | | 2001-10-11 | 43,13 | 743.700 | 43,50 | 42,65 | 42,65 | 00:00:00 | | 2001-10-12 | 42,50 | 887.300 | 42,89 | 41,30 | 42,88 | 00:00:00 | | 2001-10-15 | 42,20 | 684.600 | 42,55 | 41,91 | 42,35 | 00:00:00 | | 2001-10-16 | 42,61 | 868.200 | 42,78 | 41,95 | 42,20 | 00:00:00 | | 2001-10-17 | 41,95 | 699.800 | 42,75 | 41,73 | 42,62 | 00:00:00 | | 2001-10-18 | 41,16 | 575.000 | 41,75 | 40,82 | 41,70 | 00:00:00 | | 2001-10-19 | 40,61 | 1.079.100 | 41,14 | 39,98 | 40,95 | 00:00:00 | | 2001-10-22 | 40,66 | 1.440.900 | 40,75 | 39,95 | 40,08 | 00:00:00 | | 2001-10-23 | 39,90 | 1.239.300 | 40,65 | 39,80 | 40,50 | 00:00:00 | | 2001-10-24 | 39,80 | 1.173.800 | 39,96 | 39,49 | 39,90 | 00:00:00 | | 2001-10-25 | 39,79 | 1.094.100 | 39,79 | 39,18 | 39,62 | 00:00:00 | | 2001-10-26 | 40,98 | 1.206.100 | 41,25 | 39,69 | 39,79 | 00:00:00 | | 2001-10-29 | 40,92 | 685.300 | 41,18 | 40,05 | 40,98 | 00:00:00 | | 2001-10-30 | 40,03 | 858.400 | 40,48 | 39,65 | 40,47 | 00:00:00 | | 2001-10-31 | 38,04 | 2.059.700 | 39,65 | 37,57 | 39,65 | 00:00:00 | | 2001-11-01 | 38,70 | 1.686.300 | 38,73 | 37,86 | 38,24 | 00:00:00 | | 2001-11-02 | 38,50 | 1.311.600 | 38,95 | 38,44 | 38,65 | 00:00:00 | | 2001-11-05 | 39,42 | 700.400 | 39,50 | 38,75 | 38,75 | 00:00:00 | | 2001-11-06 | 40,16 | 872.300 | 40,33 | 39,30 | 39,45 | 00:00:00 | | 2001-11-07 | 35,95 | 6.062.800 | 37,90 | 35,50 | 37,50 | 00:00:00 | | 2001-11-08 | 34,00 | 6.843.900 | 35,48 | 32,50 | 35,40 | 00:00:00 | | 2001-11-09 | 34,51 | 1.504.700 | 35,00 | 33,53 | 33,80 | 00:00:00 | | 2001-11-12 | 34,14 | 1.109.300 | 34,45 | 33,30 | 34,00 | 00:00:00 | | 2001-11-13 | 34,84 | 1.225.600 | 35,15 | 34,33 | 34,39 | 00:00:00 | | 2001-11-14 | 34,72 | 895.800 | 35,04 | 34,57 | 34,95 | 00:00:00 | | 2001-11-15 | 34,90 | 1.015.600 | 35,07 | 34,56 | 35,05 | 00:00:00 | | 2001-11-16 | 35,02 | 720.400 | 35,35 | 34,81 | 35,15 | 00:00:00 | | 2001-11-19 | 35,75 | 1.114.600 | 35,99 | 35,22 | 35,50 | 00:00:00 | | 2001-11-20 | 35,86 | 806.300 | 36,19 | 35,64 | 35,75 | 00:00:00 | | 2001-11-21 | 35,64 | 514.700 | 35,95 | 35,35 | 35,86 | 00:00:00 | | 2001-11-23 | 36,10 | 185.400 | 36,10 | 35,60 | 35,70 | 00:00:00 | | 2001-11-26 | 35,98 | 603.200 | 36,26 | 35,76 | 36,15 | 00:00:00 | | 2001-11-27 | 35,90 | 668.500 | 36,09 | 35,36 | 35,98 | 00:00:00 | | 2001-11-28 | 35,80 | 1.147.300 | 36,35 | 35,66 | 36,00 | 00:00:00 | | 2001-11-29 | 35,90 | 784.000 | 35,95 | 35,55 | 35,80 | 00:00:00 | | 2001-11-30 | 35,83 | 950.700 | 36,35 | 35,75 | 36,05 | 00:00:00 | | 2001-12-03 | 35,00 | 1.016.800 | 35,82 | 34,71 | 35,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
