Italia markets open in 3 hours 31 minutes

Aon plc (AON)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
319,80+2,07 (+0,65%)
Alla chiusura: 04:03PM EST
320,05 +0,25 (+0,08%)
Dopo ore: 06:56PM EST
Periodo di tempo:
07 feb 2022 - 07 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 feb 2023315,52320,96314,48319,80319,80635.200
06 feb 2023311,37317,92310,33317,73317,73796.900
03 feb 2023315,00318,32309,58313,64313,641.586.700
02 feb 2023320,67323,14318,13323,00323,001.531.900
01 feb 2023316,35321,93315,52319,38319,381.181.500
31 gen 2023317,22319,42315,01318,68318,68791.800
31 gen 20230.56 Dividendo
30 gen 2023319,00321,67316,80317,54316,98928.300
27 gen 2023324,12324,31317,76319,30318,74909.300
26 gen 2023323,17326,00322,33324,84324,27663.000
25 gen 2023320,36323,14316,72322,92322,35741.200
24 gen 2023326,37328,00323,12324,34323,77490.400
23 gen 2023324,86328,33321,97325,99325,42627.900
20 gen 2023319,00325,40316,96325,40324,83985.800
19 gen 2023311,08321,32311,08318,96318,401.154.500
18 gen 2023316,67318,58313,38314,09313,54905.200
17 gen 2023317,37319,50315,25316,94316,38757.700
13 gen 2023315,09317,70314,21317,17316,61677.500
12 gen 2023313,20317,03308,86315,87315,31731.200
11 gen 2023307,65312,32307,45312,19311,64520.900
10 gen 2023306,46307,64303,92307,33306,79558.200
09 gen 2023308,23312,35305,79306,33305,79709.100
06 gen 2023303,39309,28299,87307,33306,79688.200
05 gen 2023302,11302,91298,53300,35299,82578.600
04 gen 2023301,72304,00300,18302,72302,19587.000
03 gen 2023301,05302,00296,50299,42298,89531.400
30 dic 2022301,32302,05296,92300,14299,61433.000
29 dic 2022301,97304,54298,57303,38302,84404.600
28 dic 2022301,72302,64299,32299,51298,98384.700
27 dic 2022300,81302,44299,56300,97300,44338.900
23 dic 2022299,21302,15298,24300,59300,06430.000
22 dic 2022301,44302,97296,57300,15299,62515.800
21 dic 2022299,62303,10298,32303,03302,50635.500
20 dic 2022298,74300,47295,02297,81297,28564.200
19 dic 2022296,92300,05295,18297,06296,54890.900
16 dic 2022301,03301,03295,00298,76298,232.138.000
15 dic 2022301,35305,83298,58303,66303,121.015.900
14 dic 2022309,16314,64306,07306,14305,601.150.100
13 dic 2022313,29314,46308,42309,99309,44913.700
12 dic 2022306,62308,55303,96307,60307,06914.900
09 dic 2022306,50308,35305,12305,68305,14698.200
08 dic 2022303,31306,68302,63306,57306,031.000.800
07 dic 2022308,00309,26303,43304,14303,60788.600
06 dic 2022309,04310,26307,44307,96307,42859.000
05 dic 2022305,25311,45305,25308,74308,20980.000
02 dic 2022300,02307,93299,58306,78306,24807.600
01 dic 2022310,00310,00302,36303,07302,541.023.300
30 nov 2022301,51309,00300,75308,28307,741.320.000
29 nov 2022304,24306,91302,18302,73302,20718.800
28 nov 2022305,26308,09304,72305,27304,73930.400
25 nov 2022304,83308,14302,57307,08306,54263.000
23 nov 2022303,79305,48302,63304,24303,70493.100
22 nov 2022302,42304,07300,87303,79303,25834.300
21 nov 2022301,62304,79299,05301,70301,17607.400
18 nov 2022299,24302,06297,28301,32300,79875.700
17 nov 2022291,23295,85288,44295,78295,26719.000
16 nov 2022291,75294,27290,58293,46292,94578.900
15 nov 2022294,33297,58289,64291,89291,38613.800
14 nov 2022291,82298,61291,30291,32290,81579.700
11 nov 2022298,72298,72291,25293,00292,48739.500
10 nov 2022290,00296,42288,18296,38295,86998.100
09 nov 2022286,26287,35280,82281,10280,60680.200
08 nov 2022287,54289,15282,54286,78286,27776.000
07 nov 2022281,77288,29278,73287,10286,59595.300
04 nov 2022279,20279,73274,34279,71279,22576.300
03 nov 2022277,54280,78275,87276,39275,90517.300
02 nov 2022283,21286,76278,87279,13278,64713.500
01 nov 2022283,29286,57281,81284,49283,99816.100
31 ott 2022285,50286,98281,47281,49280,991.130.200
31 ott 20220.56 Dividendo
28 ott 2022277,20290,00273,02289,20288,131.248.900
27 ott 2022279,36283,80277,93282,32281,28965.200
26 ott 2022280,66282,50276,58277,13276,111.144.800
25 ott 2022283,25283,25277,07280,00278,96949.200
24 ott 2022282,78286,14281,94284,51283,46783.300
21 ott 2022273,60281,19270,37280,12279,081.633.400
20 ott 2022280,98280,98272,65273,72272,71917.200
19 ott 2022278,06282,00277,28280,93279,89844.200
18 ott 2022284,19284,46276,39280,33279,29703.400
17 ott 2022274,94280,13274,34277,51276,48870.600
14 ott 2022284,59285,60270,30270,81269,81910.600
13 ott 2022268,13282,61266,35281,50280,46870.000
12 ott 2022277,53279,86273,67273,87272,86597.700
11 ott 2022279,61280,63274,40276,23275,21649.000
10 ott 2022274,96280,15274,26279,59278,56725.100
07 ott 2022278,85278,85270,92273,11272,10601.500
06 ott 2022282,39283,37279,69280,72279,68675.800
05 ott 2022281,78284,49280,05282,78281,73813.700
04 ott 2022278,09284,78277,91284,32283,27756.100
03 ott 2022269,37276,88267,06275,59274,57635.700
30 set 2022270,87272,95267,76267,87266,88789.700
29 set 2022274,54274,54269,46270,95269,95664.200
28 set 2022274,00276,71272,02275,27274,25912.200
27 set 2022272,93273,42268,04270,97269,97767.200
26 set 2022273,52274,77269,16269,83268,83849.800
23 set 2022272,28275,70270,18273,92272,911.238.100
22 set 2022272,77273,93268,10272,22271,211.052.500
21 set 2022277,63281,71272,84272,99271,98863.700
20 set 2022276,36277,88272,88276,22275,20596.700
19 set 2022275,81278,78275,06278,71277,68612.500
*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...