Italia Markets close in 14 mins

Aon plc (AON)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
311,22+6,43 (+2,11%)
In data: 11:13AM EDT. Mercato aperto.
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 2024307,58312,02308,20311,22311,22160.374
17 apr 2024305,13308,02303,81304,79304,79833.400
16 apr 2024305,68306,75303,80304,05304,051.230.100
15 apr 2024312,10312,10304,80305,18305,18958.400
12 apr 2024309,37312,44306,74308,00308,00742.200
11 apr 2024314,64316,25310,91311,00311,00846.500
10 apr 2024317,90319,47315,19316,00316,00803.600
09 apr 2024320,92320,92317,72319,40319,40716.700
08 apr 2024319,34320,98318,51319,84319,84771.500
05 apr 2024316,26320,56315,00318,99318,99752.900
04 apr 2024325,82325,82313,31314,77314,772.153.500
03 apr 2024329,20329,74321,87324,47324,471.381.400
02 apr 2024330,25331,13329,18329,64329,64701.600
01 apr 2024333,00333,00328,35329,59329,59527.200
28 mar 2024335,00336,06333,58333,72333,72732.100
27 mar 2024331,63334,02330,07333,79333,79710.800
26 mar 2024326,84331,15325,74329,92329,92985.200
25 mar 2024328,01329,27326,67327,58327,581.084.000
22 mar 2024327,40329,53326,19326,79326,79980.400
21 mar 2024325,65328,31324,01326,52326,52831.500
20 mar 2024322,69327,24321,01326,07326,07752.400
19 mar 2024321,56323,07319,16322,77322,77883.000
18 mar 2024319,01321,50317,70319,78319,78722.900
15 mar 2024317,98323,81317,97318,99318,991.524.900
14 mar 2024321,10321,10318,68320,48320,48691.200
13 mar 2024321,36321,36317,74320,28320,28807.900
12 mar 2024318,02321,35317,05320,59320,59533.100
11 mar 2024316,00318,06314,35317,97317,97554.400
08 mar 2024315,35318,01314,00316,75316,75653.400
07 mar 2024317,99318,48315,59316,69316,69521.300
06 mar 2024315,01318,01313,34317,09317,09650.400
05 mar 2024315,04316,56312,64315,20315,20499.600
04 mar 2024313,51316,32310,56316,01316,01911.600
01 mar 2024316,04316,04311,97314,23314,23587.100
29 feb 2024316,91318,00311,66315,99315,991.149.200
28 feb 2024316,02317,70315,03317,66317,66470.700
27 feb 2024314,00315,43313,15315,39315,39844.500
26 feb 2024316,21316,99314,06314,43314,43851.100
23 feb 2024315,98316,16314,07315,32315,32558.600
22 feb 2024313,02317,42311,02315,36315,36604.800
21 feb 2024315,10315,33309,53311,28311,28643.400
20 feb 2024310,01315,69309,03315,50315,501.390.800
16 feb 2024311,28314,96310,98311,24311,24519.700
15 feb 2024308,61315,57308,43314,37314,371.338.500
14 feb 2024312,54313,04306,97308,47308,47912.800
13 feb 2024311,81313,52309,98312,54312,54995.800
12 feb 2024313,58315,00309,61310,03310,03955.600
09 feb 2024307,63312,56306,67312,56312,561.085.300
08 feb 2024301,50307,39301,14307,18307,181.560.600
07 feb 2024302,10304,50300,36301,88301,88979.100
06 feb 2024295,30301,04293,71300,83300,83872.300
05 feb 2024292,31298,50292,03296,61296,611.412.200
02 feb 2024295,24300,75289,71292,40292,402.060.000
01 feb 2024296,40300,53294,58300,00300,001.647.300
31 gen 2024299,16301,81297,85298,43298,431.330.100
30 gen 2024298,43299,96297,30298,80298,801.066.500
29 gen 2024301,56302,35297,00298,39298,39953.500
26 gen 2024299,79301,90297,81301,90301,901.565.600
25 gen 2024302,85303,75296,41299,71299,711.845.300
24 gen 2024305,78306,79303,00304,06304,061.070.000
23 gen 2024307,76309,33304,25304,46304,461.069.900
22 gen 2024311,34312,25305,77306,43306,431.716.500
19 gen 2024309,01312,75307,55311,58311,581.492.500
18 gen 2024301,15308,67300,27307,28307,281.488.500
17 gen 2024300,55304,87299,47303,26303,261.247.400
16 gen 2024299,76300,85297,94300,32300,32817.400
12 gen 2024299,62300,94298,91300,24300,24755.100
11 gen 2024299,41300,04295,53298,61298,611.078.200
10 gen 2024294,02299,34293,45299,30299,301.157.500
09 gen 2024293,44294,17290,19293,98293,98826.900
08 gen 2024291,86295,93290,43295,54295,541.556.700
05 gen 2024291,13292,61285,86289,59289,59867.300
04 gen 2024292,33295,34290,50290,74290,74903.300
03 gen 2024288,89292,96287,80290,89290,891.244.000
02 gen 2024291,44292,85287,79288,02288,021.174.200
29 dic 2023289,31291,21288,17291,02291,02773.200
28 dic 2023290,00292,41288,47289,31289,311.086.700
27 dic 2023289,08290,50287,63289,87289,871.051.700
26 dic 2023290,45290,96287,48289,59289,59981.900
22 dic 2023289,12291,79285,00291,67291,671.882.200
21 dic 2023292,43295,05287,15288,19288,192.082.300
20 dic 2023290,98297,02284,85294,12294,122.768.400
19 dic 2023314,05315,18311,87313,01313,01968.200
18 dic 2023312,68316,33312,55314,05314,05872.400
15 dic 2023311,32314,22307,58310,43310,432.907.600
14 dic 2023335,33335,33316,18318,03318,031.927.200
13 dic 2023332,87337,02332,07335,32335,321.180.700
12 dic 2023329,87332,47329,03332,45332,45577.900
11 dic 2023325,41330,72325,41329,46329,46905.100
08 dic 2023322,14324,21320,36324,10324,10978.900
07 dic 2023320,24321,89319,55321,69321,69903.600
06 dic 2023322,67323,97316,71319,58319,581.323.400
05 dic 2023325,54326,15321,99322,25322,251.190.300
04 dic 2023326,38328,99324,79326,11326,11896.800
01 dic 2023328,68329,21326,20326,77326,77924.400
30 nov 2023322,88328,88321,55328,49328,491.497.700
29 nov 2023323,16324,10319,60322,10322,10645.600
28 nov 2023327,11328,00322,87323,15323,15636.300
27 nov 2023330,65330,97326,60327,54327,54978.300
24 nov 2023329,80331,37327,66330,02330,02250.500
*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...