AON - Aon plc

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2023310,06310,60306,89308,37308,37265.431
30 mag 2023309,50313,66309,42311,86311,86536.100
26 mag 2023311,53313,66310,15310,67310,67575.800
25 mag 2023312,97312,97308,12311,19311,19774.300
24 mag 2023313,39314,71311,33312,01312,01643.000
23 mag 2023324,12324,12313,02314,40314,40885.700
22 mag 2023325,40327,77321,71325,67325,67639.800
19 mag 2023325,51328,71324,45327,12327,121.274.000
18 mag 2023321,75324,69320,12324,23324,23815.900
17 mag 2023332,93332,93321,52322,23322,231.340.200
16 mag 2023333,58334,30330,43330,94330,94545.300
15 mag 2023336,99337,98333,61334,44334,44561.800
12 mag 2023336,50338,27334,27336,17336,17564.700
11 mag 2023333,99335,42331,61335,22335,22539.700
10 mag 2023335,03337,11332,72333,76333,76647.800
09 mag 2023332,85336,42330,29334,92334,92780.700
08 mag 2023329,52333,03329,35332,53332,53919.600
05 mag 2023321,61330,00321,12328,40328,401.150.400
04 mag 2023319,98323,77319,25320,70320,70699.700
03 mag 2023322,36323,85319,92320,34320,34865.900
02 mag 2023322,64323,72318,41320,91320,91724.100
01 mag 2023323,24327,47320,82323,43323,43815.700
28 apr 2023327,79327,79313,77325,18325,181.451.100
28 apr 20230.615 Dividendo
27 apr 2023327,78333,04325,84332,86332,241.144.000
26 apr 2023327,25330,05325,52327,36326,76761.600
25 apr 2023331,43333,94329,26330,38329,77947.200
24 apr 2023334,02334,76331,42331,58330,97700.000
21 apr 2023332,51334,06330,56333,60332,982.028.600
20 apr 2023329,74334,10329,64333,07332,45941.900
19 apr 2023332,38333,37328,16329,07328,46687.300
18 apr 2023330,00332,93328,76331,87331,261.123.500
17 apr 2023326,50329,91325,87329,81329,20837.600
14 apr 2023324,53325,91322,13324,48323,88465.000
13 apr 2023321,07325,10320,25324,99324,39761.900
12 apr 2023321,54323,37320,61321,76321,17527.500
11 apr 2023320,63321,74319,34320,90320,31565.700
10 apr 2023320,46321,14317,48319,95319,36544.400
06 apr 2023321,25322,62320,50322,05321,45465.800
05 apr 2023319,91322,87317,92321,56320,97738.700
04 apr 2023317,06318,86313,85318,85318,26908.800
03 apr 2023314,54318,52314,23317,08316,491.135.200
31 mar 2023315,01315,45312,87315,29314,71606.700
30 mar 2023314,08314,62310,17313,00312,42517.100
29 mar 2023310,81312,78310,10312,69312,11507.000
28 mar 2023308,08309,42306,38309,00308,43573.500
27 mar 2023310,76312,41308,54309,16308,59726.300
24 mar 2023301,04309,32300,93309,16308,59895.900
23 mar 2023299,95304,81299,22302,99302,43957.000
22 mar 2023305,31307,44301,46301,51300,951.034.600
21 mar 2023303,55305,40301,95304,83304,271.001.700
20 mar 2023297,26301,64296,03300,47299,911.305.100
17 mar 2023297,52298,00294,69296,59296,042.935.300
16 mar 2023285,54300,11284,12299,02298,471.620.500
15 mar 2023286,24287,88280,89285,85285,321.514.600
14 mar 2023297,62297,98288,45292,57292,031.261.800
13 mar 2023290,49297,64289,30293,44292,901.135.800
10 mar 2023296,23298,46292,67294,24293,70694.500
09 mar 2023302,28302,81295,18296,77296,22948.400
08 mar 2023301,67303,97298,75300,78300,22627.500
07 mar 2023306,25307,31300,93301,57301,01546.900
06 mar 2023304,93306,25304,33305,33304,77575.100
03 mar 2023303,25304,09299,87304,07303,51755.900
02 mar 2023300,41302,33297,51301,79301,23797.000
01 mar 2023302,31306,06300,55301,71301,15944.700
28 feb 2023302,91306,09302,22304,05303,49900.800
27 feb 2023305,39306,05301,81302,59302,03559.500
24 feb 2023302,41304,61301,28302,97302,41675.700
23 feb 2023305,54306,97301,70304,48303,92590.100
22 feb 2023304,64307,81303,95304,87304,31622.300
21 feb 2023307,82309,94303,45304,68304,12846.900
17 feb 2023309,18310,89307,67310,27309,70592.200
16 feb 2023310,43312,00309,69310,25309,68758.700
15 feb 2023310,91315,91310,22315,07314,49467.800
14 feb 2023321,64321,68312,36312,44311,86763.100
13 feb 2023318,36321,43317,14321,43320,84515.700
10 feb 2023316,13319,18315,30317,82317,23673.300
09 feb 2023321,70323,56316,71317,38316,79884.200
08 feb 2023318,01321,86317,32319,61319,02661.000
07 feb 2023315,52320,96314,48319,80319,21635.200
06 feb 2023311,37317,92310,33317,73317,14796.900
03 feb 2023315,00318,32309,58313,64313,061.586.700
02 feb 2023320,67323,14318,13323,00322,401.531.900
01 feb 2023316,35321,93315,52319,38318,791.181.500
31 gen 2023317,22319,42315,01318,68318,09791.800
31 gen 20230.56 Dividendo
30 gen 2023319,00321,67316,80317,54316,39928.300
27 gen 2023324,12324,31317,76319,30318,15909.300
26 gen 2023323,17326,00322,33324,84323,67663.000
25 gen 2023320,36323,14316,72322,92321,75741.200
24 gen 2023326,37328,00323,12324,34323,17490.400
23 gen 2023324,86328,33321,97325,99324,81627.900
20 gen 2023319,00325,40316,96325,40324,23985.800
19 gen 2023311,08321,32311,08318,96317,811.154.500
18 gen 2023316,67318,58313,38314,09312,96905.200
17 gen 2023317,37319,50315,25316,94315,80757.700
13 gen 2023315,09317,70314,21317,17316,03677.500
12 gen 2023313,20317,03308,86315,87314,73731.200
11 gen 2023307,65312,32307,45312,19311,06520.900
10 gen 2023306,46307,64303,92307,33306,22558.200
*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...