Italia markets closed

Aon plc (AON)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
297,98+1,18 (+0,40%)
In data: 01:34PM EDT. Mercato aperto.
Periodo di tempo:
12 lug 2023 - 12 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 lug 2024297,91299,47297,21297,98297,98840.033
11 lug 2024294,79299,36294,01296,80296,801.031.200
10 lug 2024294,12295,44292,45295,41295,41921.600
09 lug 2024298,11298,11292,54293,16293,161.170.800
08 lug 2024296,85300,08296,17298,11298,111.199.800
05 lug 2024295,22295,88292,37295,86295,86535.400
03 lug 2024295,23296,00293,82294,77294,77840.900
02 lug 2024291,72295,87291,72295,57295,57989.500
01 lug 2024294,40295,48293,10293,49293,491.020.300
28 giu 2024292,80294,75291,64293,58293,581.312.300
27 giu 2024289,90293,60288,50292,80292,801.001.300
26 giu 2024291,13293,61285,35288,77288,771.534.300
25 giu 2024297,21298,41292,12292,82292,823.149.400
24 giu 2024297,29299,17295,52298,46298,461.777.700
21 giu 2024296,82299,04294,76297,46297,465.510.700
20 giu 2024297,00297,73294,39296,59296,591.613.000
18 giu 2024300,07301,88296,72297,75297,751.633.600
17 giu 2024295,00300,10294,64300,01300,011.971.500
14 giu 2024295,42295,95294,66295,39295,39860.500
13 giu 2024295,51296,48294,22295,42295,421.352.500
12 giu 2024293,92296,05291,32294,98294,981.899.800
11 giu 2024287,11294,41286,70293,70293,703.730.600
10 giu 2024283,56289,79283,27286,86286,862.081.300
07 giu 2024286,36286,89282,98283,12283,12889.300
06 giu 2024286,18286,81283,17285,71285,711.702.600
05 giu 2024284,88285,97283,01285,58285,581.207.400
04 giu 2024281,70286,17280,54284,50284,501.044.700
03 giu 2024280,77283,80278,60281,26281,261.482.900
31 mag 2024277,88281,64276,76281,64281,641.823.200
30 mag 2024275,56278,49275,07276,91276,91955.500
29 mag 2024278,24279,50275,74275,82275,821.128.600
28 mag 2024278,71281,26277,75279,26279,261.729.700
24 mag 2024279,40281,65277,64280,75280,751.721.800
23 mag 2024283,71283,93278,79279,30279,301.548.700
22 mag 2024285,70288,76284,43284,65284,651.579.500
21 mag 2024293,50293,63289,82289,98289,98956.700
20 mag 2024292,62294,05291,51292,96292,961.145.700
17 mag 2024293,18293,18290,02292,45292,451.498.200
16 mag 2024288,50293,31287,42292,02292,022.444.500
15 mag 2024287,00288,96286,02287,79287,791.259.700
14 mag 2024288,11288,64286,13287,92287,92890.800
13 mag 2024290,94293,10287,53288,58288,581.829.700
10 mag 2024288,72294,31287,69293,10293,102.289.000
09 mag 2024283,89288,07283,58287,58287,582.354.900
08 mag 2024289,72289,81283,17283,81283,811.980.600
07 mag 2024287,47288,43285,85288,35288,351.541.400
06 mag 2024281,49285,70279,56285,47285,471.783.200
03 mag 2024277,92280,90275,29279,97279,971.750.900
02 mag 2024283,98284,46279,32280,09280,091.300.600
01 mag 2024281,18286,16280,88283,81283,811.819.700
30 apr 2024283,19288,76281,38282,01282,014.389.600
30 apr 20240.675 Dividendo
29 apr 2024281,26284,40279,86281,04280,372.879.600
26 apr 2024270,88285,88268,06285,03284,354.566.600
25 apr 2024307,71308,15304,00306,00305,271.365.400
24 apr 2024311,03311,03307,71308,83308,09849.300
23 apr 2024312,00313,79310,58311,86311,11620.900
22 apr 2024311,00313,23309,38311,02310,27938.400
19 apr 2024311,07311,07309,07310,19309,45823.300
18 apr 2024307,58312,02307,58308,70307,96637.000
17 apr 2024305,13308,02303,81304,79304,06833.400
16 apr 2024305,68306,75303,80304,05303,321.230.100
15 apr 2024312,10312,10304,80305,18304,45958.400
12 apr 2024309,37312,44306,74308,00307,26742.200
11 apr 2024314,64316,25310,91311,00310,25846.500
10 apr 2024317,90319,47315,19316,00315,24803.600
09 apr 2024320,92320,92317,72319,40318,63716.700
08 apr 2024319,34320,98318,51319,84319,07771.500
05 apr 2024316,26320,56315,00318,99318,22752.900
04 apr 2024325,82325,82313,31314,77314,012.153.500
03 apr 2024329,20329,74321,87324,47323,691.381.400
02 apr 2024330,25331,13329,18329,64328,85701.600
01 apr 2024333,00333,00328,35329,59328,80527.200
28 mar 2024335,00336,06333,58333,72332,92732.100
27 mar 2024331,63334,02330,07333,79332,99710.800
26 mar 2024326,84331,15325,74329,92329,13985.200
25 mar 2024328,01329,27326,67327,58326,791.084.000
22 mar 2024327,40329,53326,19326,79326,01980.400
21 mar 2024325,65328,31324,01326,52325,74831.500
20 mar 2024322,69327,24321,01326,07325,29752.400
19 mar 2024321,56323,07319,16322,77321,99883.000
18 mar 2024319,01321,50317,70319,78319,01722.900
15 mar 2024317,98323,81317,97318,99318,221.524.900
14 mar 2024321,10321,10318,68320,48319,71691.200
13 mar 2024321,36321,36317,74320,28319,51807.900
12 mar 2024318,02321,35317,05320,59319,82533.100
11 mar 2024316,00318,06314,35317,97317,21554.400
08 mar 2024315,35318,01314,00316,75315,99653.400
07 mar 2024317,99318,48315,59316,69315,93521.300
06 mar 2024315,01318,01313,34317,09316,33650.400
05 mar 2024315,04316,56312,64315,20314,44499.600
04 mar 2024313,51316,32310,56316,01315,25911.600
01 mar 2024316,04316,04311,97314,23313,48587.100
29 feb 2024316,91318,00311,66315,99315,231.149.200
28 feb 2024316,02317,70315,03317,66316,90470.700
27 feb 2024314,00315,43313,15315,39314,63844.500
26 feb 2024316,21316,99314,06314,43313,67851.100
23 feb 2024315,98316,16314,07315,32314,56558.600
22 feb 2024313,02317,42311,02315,36314,60604.800
21 feb 2024315,10315,33309,53311,28310,53643.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...