Italia markets closed

Aon plc (AON)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
316,41+1,02 (+0,32%)
In data: 03:40PM EST. Mercato aperto.
Periodo di tempo:
28 feb 2023 - 28 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 feb 2024316,02317,24315,03316,41316,41217.213
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
31 gen 20240.615 Dividendo
30 gen 2024298,43299,96297,30298,80298,181.066.500
29 gen 2024301,56302,35297,00298,39297,78953.500
26 gen 2024299,79301,90297,81301,90301,281.565.600
25 gen 2024302,85303,75296,41299,71299,091.845.300
24 gen 2024305,78306,79303,00304,06303,431.070.000
23 gen 2024307,76309,33304,25304,46303,831.069.900
22 gen 2024311,34312,25305,77306,43305,801.716.500
19 gen 2024309,01312,75307,55311,58310,941.492.500
18 gen 2024301,15308,67300,27307,28306,651.488.500
17 gen 2024300,55304,87299,47303,26302,641.247.400
16 gen 2024299,76300,85297,94300,32299,70817.400
12 gen 2024299,62300,94298,91300,24299,62755.100
11 gen 2024299,41300,04295,53298,61298,001.078.200
10 gen 2024294,02299,34293,45299,30298,681.157.500
09 gen 2024293,44294,17290,19293,98293,37826.900
08 gen 2024291,86295,93290,43295,54294,931.556.700
05 gen 2024291,13292,61285,86289,59288,99867.300
04 gen 2024292,33295,34290,50290,74290,14903.300
03 gen 2024288,89292,96287,80290,89290,291.244.000
02 gen 2024291,44292,85287,79288,02287,431.174.200
29 dic 2023289,31291,21288,17291,02290,42773.200
28 dic 2023290,00292,41288,47289,31288,711.086.700
27 dic 2023289,08290,50287,63289,87289,271.051.700
26 dic 2023290,45290,96287,48289,59288,99981.900
22 dic 2023289,12291,79285,00291,67291,071.882.200
21 dic 2023292,43295,05287,15288,19287,602.082.300
20 dic 2023290,98297,02284,85294,12293,512.768.400
19 dic 2023314,05315,18311,87313,01312,37968.200
18 dic 2023312,68316,33312,55314,05313,40872.400
15 dic 2023311,32314,22307,58310,43309,792.907.600
14 dic 2023335,33335,33316,18318,03317,381.927.200
13 dic 2023332,87337,02332,07335,32334,631.180.700
12 dic 2023329,87332,47329,03332,45331,77577.900
11 dic 2023325,41330,72325,41329,46328,78905.100
08 dic 2023322,14324,21320,36324,10323,43978.900
07 dic 2023320,24321,89319,55321,69321,03903.600
06 dic 2023322,67323,97316,71319,58318,921.323.400
05 dic 2023325,54326,15321,99322,25321,591.190.300
04 dic 2023326,38328,99324,79326,11325,44896.800
01 dic 2023328,68329,21326,20326,77326,10924.400
30 nov 2023322,88328,88321,55328,49327,811.497.700
29 nov 2023323,16324,10319,60322,10321,44645.600
28 nov 2023327,11328,00322,87323,15322,48636.300
27 nov 2023330,65330,97326,60327,54326,87978.300
24 nov 2023329,80331,37327,66330,02329,34250.500
22 nov 2023326,61330,21326,37328,98328,30618.800
21 nov 2023330,60331,00324,05325,93325,261.166.000
20 nov 2023329,28332,11327,01331,20330,52929.100
17 nov 2023333,94334,00328,14329,74329,061.419.100
16 nov 2023331,10334,72330,58333,66332,97866.600
15 nov 2023332,64334,99329,30329,70329,021.018.300
14 nov 2023332,98335,20331,62333,32332,63934.800
13 nov 2023334,04336,20332,73333,61332,92790.700
10 nov 2023333,29334,15331,17334,04333,35613.200
09 nov 2023328,32332,81325,56331,78331,10903.600
08 nov 2023326,23328,91324,32327,54326,87614.700
07 nov 2023325,83326,92324,66326,34325,67785.300
06 nov 2023324,01325,85321,26325,52324,85654.500
03 nov 2023322,95324,11319,85323,28322,61840.000
02 nov 2023311,99321,30310,75321,25320,59970.100
01 nov 2023310,63312,87309,51311,75311,11880.400
31 ott 2023310,16310,60306,73309,40308,761.369.900
31 ott 20230.615 Dividendo
30 ott 2023307,21309,63302,31308,79307,541.159.600
27 ott 2023309,01313,04300,41306,88305,641.899.200
26 ott 2023320,24327,68319,36319,71318,421.059.600
25 ott 2023320,83324,30318,81319,65318,36630.500
24 ott 2023314,48320,46314,38319,77318,48617.500
23 ott 2023313,69316,07312,61313,48312,21498.900
20 ott 2023319,71320,85313,77314,12312,85797.700
19 ott 2023325,70326,77318,68319,08317,79820.600
18 ott 2023327,33328,22324,44325,00323,69698.900
17 ott 2023325,95329,13324,79327,54326,21669.200
16 ott 2023327,73329,42325,45327,74326,41661.400
13 ott 2023325,10328,23324,64326,10324,78658.000
12 ott 2023327,31329,22322,51324,46323,15650.700
11 ott 2023325,65327,54323,96327,32326,00698.000
10 ott 2023327,69327,69322,85325,49324,171.061.700
09 ott 2023325,57327,86324,62327,54326,21582.000
*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...