Italia Markets open in 5 hrs 5 mins

Aon plc (AON)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
275,27+4,30 (+1,59%)
Alla chiusura: 04:04PM EDT
275,00 -0,27 (-0,10%)
Dopo ore: 04:53PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 2022274,00276,71272,02275,27275,27912.200
27 set 2022272,93273,42268,04270,97270,97767.200
26 set 2022273,52274,77269,16269,83269,83849.800
23 set 2022272,28275,70270,18273,92273,921.238.100
22 set 2022272,77273,93268,10272,22272,221.052.500
21 set 2022277,63281,71272,84272,99272,99863.700
20 set 2022276,36277,88272,88276,22276,22596.700
19 set 2022275,81278,78275,06278,71278,71612.500
16 set 2022277,60279,99275,07277,12277,121.571.400
15 set 2022284,63284,63279,85280,13280,131.065.000
14 set 2022284,15285,70282,12283,77283,77858.800
13 set 2022289,05289,29283,28284,04284,04756.500
12 set 2022292,07294,37291,33294,01294,01694.800
09 set 2022291,05294,02289,69292,09292,09701.100
08 set 2022287,41292,28286,15290,95290,95722.300
07 set 2022281,98288,86281,44288,57288,57493.600
06 set 2022278,69282,43278,20281,23281,23823.700
02 set 2022283,02286,08276,96278,34278,34534.600
01 set 2022279,52280,96275,28280,78280,78661.000
31 ago 2022283,53285,57278,76279,26279,26825.900
30 ago 2022282,90284,21279,55282,12282,12620.300
29 ago 2022283,34285,18280,84282,90282,90512.400
26 ago 2022292,22292,52285,69285,87285,87856.500
25 ago 2022288,57290,36286,22290,24290,24717.200
24 ago 2022286,97288,56285,26287,32287,32712.700
23 ago 2022291,72292,91286,33286,69286,69780.000
22 ago 2022297,00298,28292,40292,75292,75660.300
19 ago 2022301,89301,96298,09299,87299,87681.900
18 ago 2022301,12303,29298,65302,57302,57644.900
17 ago 2022298,78301,80297,74300,40300,40513.100
16 ago 2022299,26302,59299,14301,00301,00757.000
15 ago 2022299,87301,78298,96300,68300,681.078.000
12 ago 2022299,56302,03297,95301,48301,48702.600
11 ago 2022299,66302,33294,65296,69296,69741.000
10 ago 2022297,67299,88294,76297,72297,72943.100
09 ago 2022289,37294,37288,61293,42293,42667.900
08 ago 2022288,76291,44288,21289,83289,83529.600
05 ago 2022284,11287,63283,21287,53287,53561.200
04 ago 2022285,75287,02283,50285,75285,75740.900
03 ago 2022280,79287,80280,57286,03286,03843.500
02 ago 2022279,03285,21278,28280,26280,261.086.700
01 ago 2022286,99288,84279,33280,34280,34849.400
29 lug 2022292,00297,45290,53291,04291,041.293.900
28 lug 2022287,07294,29283,81292,76292,76923.800
27 lug 2022278,84287,73278,84286,06286,06728.500
26 lug 2022280,54282,15278,23279,24279,24534.300
25 lug 2022279,71283,77278,28281,16281,16789.900
22 lug 2022280,67284,22277,24279,49279,49918.700
21 lug 2022276,77281,17275,27280,67280,67888.500
20 lug 2022276,92278,55274,14275,27275,271.115.000
19 lug 2022270,00276,07269,78275,69275,69853.700
18 lug 2022272,13273,55266,33267,10267,10658.500
15 lug 2022272,18275,12271,01271,60271,602.291.800
14 lug 2022264,14269,10262,42268,59268,59928.900
13 lug 2022266,87272,93266,87269,44269,44789.800
12 lug 2022272,82277,29269,09270,56270,56753.600
11 lug 2022273,56276,77273,43274,04274,04545.400
08 lug 2022274,18276,74273,02274,37274,37500.400
07 lug 2022279,29280,00271,49274,30274,301.123.000
06 lug 2022276,88281,90275,17279,61279,61850.200
05 lug 2022272,06276,59269,59275,97275,97682.200
01 lug 2022269,44274,38268,42273,92273,92629.000
30 giu 2022266,69271,03264,55269,68269,68860.000
29 giu 2022265,62269,70263,81268,88268,88776.300
28 giu 2022272,18275,89265,56265,66265,66538.800
27 giu 2022272,31273,40269,14271,52271,52561.900
24 giu 2022266,04271,90263,64271,74271,741.890.900
23 giu 2022259,37264,83256,98263,99263,991.092.400
22 giu 2022252,34260,13251,48257,05257,05930.900
21 giu 2022255,31256,77253,66254,76254,76911.500
17 giu 2022248,50252,20246,79251,65251,651.856.900
16 giu 2022247,76251,48246,21248,50248,501.018.200
15 giu 2022254,66257,32250,21253,13253,13896.700
14 giu 2022252,63255,18248,86251,13251,13791.000
13 giu 2022248,66256,00246,62253,13253,131.315.700
10 giu 2022256,16256,63253,40253,64253,64724.500
09 giu 2022266,61268,23259,02259,11259,11932.000
08 giu 2022268,60272,06266,53266,80266,80724.800
07 giu 2022268,41271,86267,81270,62270,62710.700
06 giu 2022271,07274,28268,73271,89271,89593.400
03 giu 2022270,72274,63268,20268,58268,58768.300
02 giu 2022270,28278,85266,33278,63278,63780.500
01 giu 2022276,70279,07268,97270,59270,59825.200
31 mag 2022278,42280,70273,79275,67275,673.664.600
27 mag 2022273,75281,68273,09281,68281,681.170.500
26 mag 2022268,32274,20265,89272,74272,741.266.800
25 mag 2022265,40269,29262,64265,24265,24925.200
24 mag 2022265,01269,39262,88268,14268,14767.700
23 mag 2022264,70267,86258,77266,48266,48872.600
20 mag 2022267,76269,01255,90262,71262,711.403.800
19 mag 2022267,52268,26262,52266,66266,66756.500
18 mag 2022277,09277,91268,52269,49269,491.032.400
17 mag 2022281,41281,41275,77279,03279,03600.100
16 mag 2022279,76282,13277,36277,82277,82618.200
13 mag 2022277,08284,62275,34280,60280,60816.000
12 mag 2022275,06280,00271,12275,74275,74789.800
11 mag 2022277,85282,58274,21275,05275,05808.300
10 mag 2022278,95284,67276,45279,18279,181.027.400
09 mag 2022283,33284,05274,22275,09275,091.133.100
06 mag 2022284,30288,35281,37286,29286,29983.500
*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...