Italia markets closed

Aon plc (AON)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
306,78+3,71 (+1,22%)
Alla chiusura: 04:03PM EST
306,78 +0,15 (+0,05%)
Dopo ore: 04:23PM EST
Periodo di tempo:
04 dic 2021 - 04 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 2022300,02307,93299,58306,78306,78807.600
01 dic 2022310,00310,00302,36303,07303,071.023.300
30 nov 2022301,51309,00300,75308,28308,281.320.000
29 nov 2022304,24306,91302,18302,73302,73718.800
28 nov 2022305,26308,09304,72305,27305,27930.400
25 nov 2022304,83308,14302,57307,08307,08263.000
23 nov 2022303,79305,48302,63304,24304,24493.100
22 nov 2022302,42304,07300,87303,79303,79834.300
21 nov 2022301,62304,79299,05301,70301,70607.400
18 nov 2022299,24302,06297,28301,32301,32875.700
17 nov 2022291,23295,85288,44295,78295,78719.000
16 nov 2022291,75294,27290,58293,46293,46578.900
15 nov 2022294,33297,58289,64291,89291,89613.800
14 nov 2022291,82298,61291,30291,32291,32579.700
11 nov 2022298,72298,72291,25293,00293,00739.500
10 nov 2022290,00296,42288,18296,38296,38998.100
09 nov 2022286,26287,35280,82281,10281,10680.200
08 nov 2022287,54289,15282,54286,78286,78776.000
07 nov 2022281,77288,29278,73287,10287,10595.300
04 nov 2022279,20279,73274,34279,71279,71576.300
03 nov 2022277,54280,78275,87276,39276,39517.300
02 nov 2022283,21286,76278,87279,13279,13713.500
01 nov 2022283,29286,57281,81284,49284,49816.100
31 ott 2022285,50286,98281,47281,49281,491.130.200
31 ott 20220.56 Dividendo
28 ott 2022277,20290,00273,02289,20288,641.248.900
27 ott 2022279,36283,80277,93282,32281,77965.200
26 ott 2022280,66282,50276,58277,13276,591.144.800
25 ott 2022283,25283,25277,07280,00279,46949.200
24 ott 2022282,78286,14281,94284,51283,96783.300
21 ott 2022273,60281,19270,37280,12279,581.633.400
20 ott 2022280,98280,98272,65273,72273,19917.200
19 ott 2022278,06282,00277,28280,93280,39844.200
18 ott 2022284,19284,46276,39280,33279,79703.400
17 ott 2022274,94280,13274,34277,51276,97870.600
14 ott 2022284,59285,60270,30270,81270,29910.600
13 ott 2022268,13282,61266,35281,50280,95870.000
12 ott 2022277,53279,86273,67273,87273,34597.700
11 ott 2022279,61280,63274,40276,23275,70649.000
10 ott 2022274,96280,15274,26279,59279,05725.100
07 ott 2022278,85278,85270,92273,11272,58601.500
06 ott 2022282,39283,37279,69280,72280,18675.800
05 ott 2022281,78284,49280,05282,78282,23813.700
04 ott 2022278,09284,78277,91284,32283,77756.100
03 ott 2022269,37276,88267,06275,59275,06635.700
30 set 2022270,87272,95267,76267,87267,35789.700
29 set 2022274,54274,54269,46270,95270,43664.200
28 set 2022274,00276,71272,02275,27274,74912.200
27 set 2022272,93273,42268,04270,97270,45767.200
26 set 2022273,52274,77269,16269,83269,31849.800
23 set 2022272,28275,70270,18273,92273,391.238.100
22 set 2022272,77273,93268,10272,22271,691.052.500
21 set 2022277,63281,71272,84272,99272,46863.700
20 set 2022276,36277,88272,88276,22275,69596.700
19 set 2022275,81278,78275,06278,71278,17612.500
16 set 2022277,60279,99275,07277,12276,581.571.400
15 set 2022284,63284,63279,85280,13279,591.065.000
14 set 2022284,15285,70282,12283,77283,22858.800
13 set 2022289,05289,29283,28284,04283,49756.500
12 set 2022292,07294,37291,33294,01293,44694.800
09 set 2022291,05294,02289,69292,09291,52701.100
08 set 2022287,41292,28286,15290,95290,39722.300
07 set 2022281,98288,86281,44288,57288,01493.600
06 set 2022278,69282,43278,20281,23280,69823.700
02 set 2022283,02286,08276,96278,34277,80534.600
01 set 2022279,52280,96275,28280,78280,24661.000
31 ago 2022283,53285,57278,76279,26278,72825.900
30 ago 2022282,90284,21279,55282,12281,57620.300
29 ago 2022283,34285,18280,84282,90282,35512.400
26 ago 2022292,22292,52285,69285,87285,32856.500
25 ago 2022288,57290,36286,22290,24289,68717.200
24 ago 2022286,97288,56285,26287,32286,76712.700
23 ago 2022291,72292,91286,33286,69286,13780.000
22 ago 2022297,00298,28292,40292,75292,18660.300
19 ago 2022301,89301,96298,09299,87299,29681.900
18 ago 2022301,12303,29298,65302,57301,98644.900
17 ago 2022298,78301,80297,74300,40299,82513.100
16 ago 2022299,26302,59299,14301,00300,42757.000
15 ago 2022299,87301,78298,96300,68300,101.078.000
12 ago 2022299,56302,03297,95301,48300,90702.600
11 ago 2022299,66302,33294,65296,69296,12741.000
10 ago 2022297,67299,88294,76297,72297,14943.100
09 ago 2022289,37294,37288,61293,42292,85667.900
08 ago 2022288,76291,44288,21289,83289,27529.600
05 ago 2022284,11287,63283,21287,53286,97561.200
04 ago 2022285,75287,02283,50285,75285,20740.900
03 ago 2022280,79287,80280,57286,03285,48843.500
02 ago 2022279,03285,21278,28280,26279,721.086.700
01 ago 2022286,99288,84279,33280,34279,80849.400
29 lug 2022292,00297,45290,53291,04290,481.293.900
29 lug 20220.56 Dividendo
28 lug 2022287,07294,29283,81292,76291,63923.800
27 lug 2022278,84287,73278,84286,06284,96728.500
26 lug 2022280,54282,15278,23279,24278,17534.300
25 lug 2022279,71283,77278,28281,16280,08789.900
22 lug 2022280,67284,22277,24279,49278,42918.700
21 lug 2022276,77281,17275,27280,67279,59888.500
20 lug 2022276,92278,55274,14275,27274,211.115.000
19 lug 2022270,00276,07269,78275,69274,63853.700
18 lug 2022272,13273,55266,33267,10266,07658.500
*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...