|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 35,15 | 688.700 | 35,35 | 34,50 | 34,80 | 00:00:00 | | 2002-04-02 | 35,25 | 591.900 | 35,77 | 34,92 | 34,92 | 00:00:00 | | 2002-04-03 | 35,97 | 1.496.400 | 36,14 | 35,15 | 35,25 | 00:00:00 | | 2002-04-04 | 37,15 | 2.133.800 | 37,94 | 35,97 | 35,97 | 00:00:00 | | 2002-04-05 | 37,49 | 670.500 | 37,95 | 37,20 | 37,40 | 00:00:00 | | 2002-04-08 | 37,87 | 930.100 | 38,15 | 37,20 | 37,25 | 00:00:00 | | 2002-04-09 | 37,76 | 1.053.900 | 37,91 | 37,62 | 37,70 | 00:00:00 | | 2002-04-10 | 38,23 | 666.400 | 38,50 | 37,76 | 37,76 | 00:00:00 | | 2002-04-11 | 37,77 | 584.700 | 38,23 | 37,70 | 38,23 | 00:00:00 | | 2002-04-12 | 37,95 | 400.800 | 38,00 | 37,66 | 37,79 | 00:00:00 | | 2002-04-15 | 38,05 | 1.417.600 | 38,10 | 37,66 | 37,95 | 00:00:00 | | 2002-04-16 | 39,31 | 1.525.500 | 39,57 | 38,30 | 38,30 | 00:00:00 | | 2002-04-17 | 39,54 | 814.900 | 39,63 | 39,27 | 39,45 | 00:00:00 | | 2002-04-18 | 39,31 | 881.400 | 39,55 | 38,95 | 39,35 | 00:00:00 | | 2002-04-19 | 37,02 | 5.601.600 | 37,37 | 36,25 | 37,00 | 00:00:00 | | 2002-04-22 | 36,94 | 1.559.000 | 37,15 | 36,60 | 36,70 | 00:00:00 | | 2002-04-23 | 36,75 | 1.293.900 | 37,03 | 36,49 | 36,70 | 00:00:00 | | 2002-04-24 | 37,04 | 1.511.500 | 37,99 | 36,76 | 36,76 | 00:00:00 | | 2002-04-25 | 36,48 | 906.400 | 37,08 | 36,40 | 36,80 | 00:00:00 | | 2002-04-26 | 36,30 | 834.600 | 36,50 | 35,87 | 36,49 | 00:00:00 | | 2002-04-29 | 35,60 | 720.400 | 36,29 | 35,31 | 35,74 | 00:00:00 | | 2002-04-30 | 35,73 | 1.244.900 | 36,00 | 35,25 | 35,25 | 00:00:00 | | 2002-05-01 | 35,81 | 1.074.400 | 35,81 | 34,62 | 35,75 | 00:00:00 | | 2002-05-02 | 35,80 | 723.000 | 36,05 | 35,50 | 35,67 | 00:00:00 | | 2002-05-03 | 35,58 | 530.200 | 35,80 | 35,10 | 35,80 | 00:00:00 | | 2002-05-06 | 35,26 | 464.600 | 35,74 | 35,19 | 35,58 | 00:00:00 | | 2002-05-07 | 34,87 | 631.000 | 35,40 | 34,75 | 35,30 | 00:00:00 | | 2002-05-08 | 35,11 | 971.300 | 35,50 | 34,98 | 35,12 | 00:00:00 | | 2002-05-09 | 35,05 | 520.100 | 35,24 | 34,83 | 35,10 | 00:00:00 | | 2002-05-10 | 34,50 | 463.400 | 35,06 | 34,40 | 35,06 | 00:00:00 | | 2002-05-13 | 34,76 | 480.000 | 34,80 | 34,35 | 34,51 | 00:00:00 | | 2002-05-14 | 34,87 | 1.003.000 | 35,09 | 34,49 | 35,05 | 00:00:00 | | 2002-05-15 | 34,65 | 582.700 | 34,99 | 34,45 | 34,62 | 00:00:00 | | 2002-05-16 | 35,72 | 736.700 | 35,88 | 34,70 | 34,90 | 00:00:00 | | 2002-05-17 | 35,60 | 577.700 | 36,25 | 35,36 | 35,62 | 00:00:00 | | 2002-05-20 | 34,73 | 472.000 | 35,60 | 34,65 | 35,60 | 00:00:00 | | 2002-05-21 | 34,50 | 531.900 | 35,30 | 34,23 | 35,07 | 00:00:00 | | 2002-05-22 | 34,26 | 663.200 | 34,55 | 33,85 | 34,55 | 00:00:00 | | 2002-05-23 | 34,46 | 359.200 | 34,70 | 34,20 | 34,26 | 00:00:00 | | 2002-05-24 | 34,29 | 338.600 | 35,08 | 34,29 | 34,65 | 00:00:00 | | 2002-05-28 | 33,76 | 1.084.500 | 34,24 | 33,73 | 34,20 | 00:00:00 | | 2002-05-29 | 34,32 | 530.600 | 34,65 | 33,87 | 33,95 | 00:00:00 | | 2002-05-30 | 33,60 | 959.700 | 34,32 | 33,10 | 34,10 | 00:00:00 | | 2002-05-31 | 33,43 | 1.461.100 | 33,46 | 33,05 | 33,05 | 00:00:00 | | 2002-06-03 | 32,34 | 805.600 | 33,90 | 32,32 | 33,40 | 00:00:00 | | 2002-06-04 | 31,62 | 1.448.600 | 32,47 | 30,84 | 32,34 | 00:00:00 | | 2002-06-05 | 32,40 | 474.800 | 32,49 | 31,60 | 31,80 | 00:00:00 | | 2002-06-06 | 31,55 | 689.000 | 32,24 | 31,35 | 32,24 | 00:00:00 | | 2002-06-07 | 31,74 | 429.900 | 31,99 | 31,28 | 31,55 | 00:00:00 | | 2002-06-10 | 31,90 | 767.800 | 32,06 | 31,58 | 31,74 | 00:00:00 | | 2002-06-11 | 30,58 | 942.600 | 31,98 | 30,57 | 31,98 | 00:00:00 | | 2002-06-12 | 31,11 | 1.240.200 | 31,30 | 30,52 | 30,70 | 00:00:00 | | 2002-06-13 | 29,80 | 638.300 | 31,00 | 29,70 | 31,00 | 00:00:00 | | 2002-06-14 | 30,00 | 1.218.400 | 30,22 | 28,84 | 29,79 | 00:00:00 | | 2002-06-17 | 29,60 | 2.106.300 | 30,67 | 29,50 | 30,00 | 00:00:00 | | 2002-06-18 | 30,49 | 917.900 | 31,00 | 29,66 | 29,68 | 00:00:00 | | 2002-06-19 | 30,86 | 1.096.800 | 31,35 | 30,22 | 30,44 | 00:00:00 | | 2002-06-20 | 31,06 | 1.074.400 | 31,45 | 30,62 | 31,10 | 00:00:00 | | 2002-06-21 | 30,85 | 1.421.500 | 31,32 | 30,50 | 30,60 | 00:00:00 | | 2002-06-24 | 30,92 | 549.400 | 31,21 | 30,25 | 30,86 | 00:00:00 | | 2002-06-25 | 30,10 | 548.100 | 31,27 | 30,10 | 31,17 | 00:00:00 | | 2002-06-26 | 29,92 | 883.700 | 30,73 | 29,46 | 30,10 | 00:00:00 | | 2002-06-27 | 29,30 | 1.958.400 | 30,04 | 28,00 | 29,94 | 00:00:00 | | 2002-06-28 | 29,48 | 1.098.600 | 30,08 | 29,15 | 29,15 | 00:00:00 | | 2002-07-01 | 29,00 | 647.500 | 29,83 | 28,90 | 29,48 | 00:00:00 | | 2002-07-02 | 27,92 | 999.400 | 28,90 | 27,90 | 28,90 | 00:00:00 | | 2002-07-03 | 28,00 | 891.500 | 28,03 | 27,25 | 27,67 | 00:00:00 | | 2002-07-05 | 28,75 | 334.100 | 28,80 | 27,95 | 28,03 | 00:00:00 | | 2002-07-08 | 28,67 | 539.500 | 29,20 | 28,10 | 28,73 | 00:00:00 | | 2002-07-09 | 27,45 | 828.900 | 28,78 | 27,44 | 28,55 | 00:00:00 | | 2002-07-10 | 25,65 | 1.994.100 | 27,45 | 25,65 | 27,45 | 00:00:00 | | 2002-07-11 | 24,22 | 5.593.900 | 24,75 | 23,94 | 24,25 | 00:00:00 | | 2002-07-12 | 24,98 | 1.532.700 | 25,57 | 24,43 | 24,47 | 00:00:00 | | 2002-07-15 | 25,20 | 1.485.000 | 25,20 | 24,20 | 24,73 | 00:00:00 | | 2002-07-16 | 25,30 | 1.661.400 | 25,70 | 24,53 | 24,90 | 00:00:00 | | 2002-07-17 | 24,61 | 1.327.900 | 25,70 | 24,30 | 25,60 | 00:00:00 | | 2002-07-18 | 23,63 | 1.832.800 | 25,00 | 23,55 | 24,55 | 00:00:00 | | 2002-07-19 | 23,03 | 1.621.100 | 24,09 | 22,77 | 23,63 | 00:00:00 | | 2002-07-22 | 22,00 | 1.301.200 | 23,30 | 21,85 | 23,03 | 00:00:00 | | 2002-07-23 | 21,26 | 1.393.000 | 22,75 | 21,17 | 22,40 | 00:00:00 | | 2002-07-24 | 22,80 | 1.816.400 | 23,00 | 20,50 | 20,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
