Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AAON Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 May 2024 | 74.86 | -0.96 | -1.27% | 75.72 | 75.72 | 74.16 | 687,071 |
| 15 May 2024 | 75.82 | 0.42 | 0.56% | 76.39 | 78.00 | 75.206 | 1,002,102 |
| 14 May 2024 | 75.40 | -0.09 | -0.12% | 76.00 | 76.65 | 74.67 | 618,586 |
| 13 May 2024 | 75.49 | -1.80 | -2.33% | 77.65 | 77.96 | 75.33 | 659,965 |
| 10 May 2024 | 77.29 | -0.46 | -0.59% | 78.01 | 78.205 | 76.19 | 631,507 |
| 09 May 2024 | 77.75 | 0.76 | 0.99% | 77.18 | 78.00 | 76.68 | 634,189 |
| 08 May 2024 | 76.99 | -1.47 | -1.87% | 77.60 | 78.305 | 76.49 | 884,145 |
| 07 May 2024 | 78.46 | 2.26 | 2.97% | 76.27 | 78.62 | 75.01 | 14,733,782 |
| 06 May 2024 | 76.20 | -2.20 | -2.81% | 75.22 | 80.59 | 74.08 | 3,259,600 |
| 03 May 2024 | 78.40 | -12.49 | -13.74% | 87.00 | 87.23 | 76.67 | 2,040,921 |
| 02 May 2024 | 90.89 | -3.58 | -3.79% | 94.47 | 94.56 | 90.66 | 1,014,922 |
| 01 May 2024 | 94.47 | 0.38 | 0.40% | 93.86 | 95.585 | 91.78 | 594,370 |
| 30 Abr 2024 | 94.09 | 0.24 | 0.26% | 93.80 | 95.30 | 92.96 | 945,254 |
| 29 Abr 2024 | 93.85 | 2.70 | 2.96% | 93.18 | 96.34 | 92.57 | 819,011 |
| 26 Abr 2024 | 91.15 | 1.25 | 1.39% | 90.48 | 91.72 | 89.855 | 367,849 |
| 25 Abr 2024 | 89.90 | 0.23 | 0.26% | 88.48 | 90.45 | 87.03 | 396,399 |
| 24 Abr 2024 | 89.67 | 1.11 | 1.25% | 88.87 | 91.85 | 87.93 | 512,125 |
| 23 Abr 2024 | 88.56 | 1.83 | 2.11% | 87.25 | 88.97 | 86.74 | 452,556 |
| 22 Abr 2024 | 86.73 | 1.32 | 1.55% | 85.79 | 87.8713 | 85.60 | 344,796 |
| 19 Abr 2024 | 85.41 | 0.17 | 0.20% | 84.92 | 86.75 | 84.27 | 486,569 |
| 18 Abr 2024 | 85.24 | -1.06 | -1.23% | 86.91 | 87.65 | 84.83 | 395,662 |
| 17 Abr 2024 | 86.30 | -1.72 | -1.95% | 88.86 | 88.86 | 86.03 | 476,942 |
| 16 Abr 2024 | 88.02 | 0.88 | 1.01% | 86.44 | 88.50 | 85.70 | 383,572 |
| 15 Abr 2024 | 87.14 | -0.87 | -0.99% | 88.50 | 89.5675 | 86.33 | 470,476 |
| 12 Abr 2024 | 88.01 | 0.40 | 0.46% | 86.96 | 88.19 | 86.42 | 429,272 |
| 11 Abr 2024 | 87.61 | -0.25 | -0.28% | 88.32 | 88.32 | 86.141 | 334,668 |
| 10 Abr 2024 | 87.86 | -1.72 | -1.92% | 87.00 | 89.16 | 85.14 | 588,308 |
| 09 Abr 2024 | 89.58 | -3.30 | -3.55% | 92.88 | 93.1697 | 87.37 | 870,411 |
| 08 Abr 2024 | 92.88 | 2.96 | 3.29% | 90.30 | 93.30 | 89.6027 | 690,138 |
| 05 Abr 2024 | 89.92 | 4.26 | 4.97% | 85.66 | 89.99 | 85.66 | 471,844 |
| 04 Abr 2024 | 85.66 | -0.64 | -0.74% | 87.23 | 87.9373 | 84.8914 | 222,935 |
| 03 Abr 2024 | 86.30 | 1.03 | 1.21% | 85.07 | 87.12 | 85.07 | 246,323 |
| 02 Abr 2024 | 85.27 | -2.71 | -3.08% | 87.34 | 87.34 | 84.375 | 402,791 |
| 01 Abr 2024 | 87.98 | -0.12 | -0.14% | 88.06 | 88.435 | 86.56 | 366,395 |
| 28 Mar 2024 | 88.10 | 1.43 | 1.65% | 86.65 | 88.23 | 86.33 | 364,570 |
| 27 Mar 2024 | 86.67 | 0.10 | 0.12% | 87.00 | 87.55 | 85.65 | 248,337 |
| 26 Mar 2024 | 86.57 | 1.06 | 1.24% | 86.09 | 86.95 | 85.76 | 238,016 |
| 25 Mar 2024 | 85.51 | -0.94 | -1.09% | 86.46 | 86.9917 | 85.195 | 165,652 |
| 22 Mar 2024 | 86.45 | -1.90 | -2.15% | 88.57 | 88.63 | 86.23 | 274,465 |
| 21 Mar 2024 | 88.35 | 3.02 | 3.54% | 85.95 | 88.54 | 85.87 | 291,884 |
| 20 Mar 2024 | 85.33 | 0.15 | 0.18% | 85.40 | 85.98 | 84.28 | 281,870 |
| 19 Mar 2024 | 85.18 | 2.29 | 2.76% | 82.68 | 85.30 | 82.5304 | 363,656 |
| 18 Mar 2024 | 82.89 | 0.44 | 0.53% | 82.29 | 83.98 | 81.82 | 514,087 |
| 15 Mar 2024 | 82.45 | 1.15 | 1.41% | 81.02 | 83.79 | 81.02 | 953,844 |
| 14 Mar 2024 | 81.30 | 0.60 | 0.74% | 80.20 | 81.46 | 79.945 | 406,477 |
| 13 Mar 2024 | 80.70 | 0.71 | 0.89% | 79.99 | 81.57 | 79.99 | 516,839 |
| 12 Mar 2024 | 79.99 | 0.26 | 0.33% | 79.71 | 80.535 | 79.32 | 339,009 |
| 11 Mar 2024 | 79.73 | -2.02 | -2.47% | 81.00 | 81.26 | 78.71 | 437,808 |
| 08 Mar 2024 | 81.75 | 0.63 | 0.78% | 81.84 | 83.4614 | 81.41 | 426,245 |
| 07 Mar 2024 | 81.12 | 0.12 | 0.15% | 81.18 | 81.65 | 80.80 | 318,330 |
| 06 Mar 2024 | 81.00 | 0.08 | 0.10% | 82.41 | 82.41 | 80.62 | 516,566 |
| 05 Mar 2024 | 80.92 | -1.58 | -1.92% | 81.97 | 82.155 | 79.8611 | 791,403 |
| 04 Mar 2024 | 82.50 | -0.76 | -0.91% | 83.33 | 83.7441 | 82.16 | 560,916 |
| 01 Mar 2024 | 83.26 | -0.72 | -0.86% | 84.30 | 84.985 | 82.37 | 879,824 |
| 29 Feb 2024 | 83.98 | -2.92 | -3.36% | 87.00 | 88.78 | 81.806 | 957,846 |
| 28 Feb 2024 | 86.90 | 1.08 | 1.26% | 84.66 | 87.55 | 84.66 | 549,497 |
| 27 Feb 2024 | 85.82 | 0.57 | 0.67% | 86.04 | 86.50 | 85.19 | 332,461 |
| 26 Feb 2024 | 85.25 | 1.20 | 1.43% | 84.02 | 85.435 | 83.585 | 346,159 |
| 23 Feb 2024 | 84.05 | 1.40 | 1.69% | 82.64 | 84.38 | 82.23 | 226,631 |
| 22 Feb 2024 | 82.65 | 0.74 | 0.90% | 82.06 | 83.24 | 82.05 | 236,003 |
| 21 Feb 2024 | 81.91 | 0.16 | 0.20% | 81.48 | 81.97 | 81.01 | 396,290 |
| 20 Feb 2024 | 81.75 | -2.55 | -3.02% | 83.28 | 83.67 | 81.25 | 566,898 |
