Mercados españoles cerrados

Aon plc (AON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
296,10-3,58 (-1,19%)
A partir del 03:56PM EDT. Mercado abierto.
Intervalo de fechas:
19 jul 2023 - 19 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 jul 2024301,43299,29295,83296,10296,10630.531
18 jul 2024298,72302,83297,87299,68299,68756.400
17 jul 2024298,25302,00298,04300,45300,451.199.100
16 jul 2024297,92299,19296,91297,75297,751.093.100
15 jul 2024298,78299,82296,86297,31297,31958.100
12 jul 2024297,91300,10297,15298,13298,131.677.400
11 jul 2024294,79299,36294,01296,80296,801.031.200
10 jul 2024294,12295,44292,45295,41295,41921.600
09 jul 2024298,11298,11292,54293,16293,161.170.800
08 jul 2024296,85300,08296,17298,11298,111.199.800
05 jul 2024295,22295,88292,37295,86295,86535.400
03 jul 2024295,23296,00293,82294,77294,77840.900
02 jul 2024291,72295,87291,72295,57295,57989.500
01 jul 2024294,40295,48293,10293,49293,491.020.300
28 jun 2024292,80294,75291,64293,58293,581.312.300
27 jun 2024289,90293,60288,50292,80292,801.001.300
26 jun 2024291,13293,61285,35288,77288,771.534.300
25 jun 2024297,21298,41292,12292,82292,823.149.400
24 jun 2024297,29299,17295,52298,46298,461.777.700
21 jun 2024296,82299,04294,76297,46297,465.510.700
20 jun 2024297,00297,73294,39296,59296,591.613.000
18 jun 2024300,07301,88296,72297,75297,751.633.600
17 jun 2024295,00300,10294,64300,01300,011.971.500
14 jun 2024295,42295,95294,66295,39295,39860.500
13 jun 2024295,51296,48294,22295,42295,421.352.500
12 jun 2024293,92296,05291,32294,98294,981.899.800
11 jun 2024287,11294,41286,70293,70293,703.730.600
10 jun 2024283,56289,79283,27286,86286,862.081.300
07 jun 2024286,36286,89282,98283,12283,12889.300
06 jun 2024286,18286,81283,17285,71285,711.702.600
05 jun 2024284,88285,97283,01285,58285,581.207.400
04 jun 2024281,70286,17280,54284,50284,501.044.700
03 jun 2024280,77283,80278,60281,26281,261.482.900
31 may 2024277,88281,64276,76281,64281,641.823.200
30 may 2024275,56278,49275,07276,91276,91955.500
29 may 2024278,24279,50275,74275,82275,821.128.600
28 may 2024278,71281,26277,75279,26279,261.729.700
24 may 2024279,40281,65277,64280,75280,751.721.800
23 may 2024283,71283,93278,79279,30279,301.548.700
22 may 2024285,70288,76284,43284,65284,651.579.500
21 may 2024293,50293,63289,82289,98289,98956.700
20 may 2024292,62294,05291,51292,96292,961.145.700
17 may 2024293,18293,18290,02292,45292,451.498.200
16 may 2024288,50293,31287,42292,02292,022.444.500
15 may 2024287,00288,96286,02287,79287,791.259.700
14 may 2024288,11288,64286,13287,92287,92890.800
13 may 2024290,94293,10287,53288,58288,581.829.700
10 may 2024288,72294,31287,69293,10293,102.289.000
09 may 2024283,89288,07283,58287,58287,582.354.900
08 may 2024289,72289,81283,17283,81283,811.980.600
07 may 2024287,47288,43285,85288,35288,351.541.400
06 may 2024281,49285,70279,56285,47285,471.783.200
03 may 2024277,92280,90275,29279,97279,971.750.900
02 may 2024283,98284,46279,32280,09280,091.300.600
01 may 2024281,18286,16280,88283,81283,811.819.700
30 abr 2024283,19288,76281,38282,01282,014.389.600
30 abr 20240.675 Dividendo
29 abr 2024281,26284,40279,86281,04280,372.879.600
26 abr 2024270,88285,88268,06285,03284,354.566.600
25 abr 2024307,71308,15304,00306,00305,271.365.400
24 abr 2024311,03311,03307,71308,83308,09849.300
23 abr 2024312,00313,79310,58311,86311,11620.900
22 abr 2024311,00313,23309,38311,02310,27938.400
19 abr 2024311,07311,07309,07310,19309,45823.300
18 abr 2024307,58312,02307,58308,70307,96637.000
17 abr 2024305,13308,02303,81304,79304,06833.400
16 abr 2024305,68306,75303,80304,05303,321.230.100
15 abr 2024312,10312,10304,80305,18304,45958.400
12 abr 2024309,37312,44306,74308,00307,26742.200
11 abr 2024314,64316,25310,91311,00310,25846.500
10 abr 2024317,90319,47315,19316,00315,24803.600
09 abr 2024320,92320,92317,72319,40318,63716.700
08 abr 2024319,34320,98318,51319,84319,07771.500
05 abr 2024316,26320,56315,00318,99318,22752.900
04 abr 2024325,82325,82313,31314,77314,012.153.500
03 abr 2024329,20329,74321,87324,47323,691.381.400
02 abr 2024330,25331,13329,18329,64328,85701.600
01 abr 2024333,00333,00328,35329,59328,80527.200
28 mar 2024335,00336,06333,58333,72332,92732.100
27 mar 2024331,63334,02330,07333,79332,99710.800
26 mar 2024326,84331,15325,74329,92329,13985.200
25 mar 2024328,01329,27326,67327,58326,791.084.000
22 mar 2024327,40329,53326,19326,79326,01980.400
21 mar 2024325,65328,31324,01326,52325,74831.500
20 mar 2024322,69327,24321,01326,07325,29752.400
19 mar 2024321,56323,07319,16322,77321,99883.000
18 mar 2024319,01321,50317,70319,78319,01722.900
15 mar 2024317,98323,81317,97318,99318,221.524.900
14 mar 2024321,10321,10318,68320,48319,71691.200
13 mar 2024321,36321,36317,74320,28319,51807.900
12 mar 2024318,02321,35317,05320,59319,82533.100
11 mar 2024316,00318,06314,35317,97317,21554.400
08 mar 2024315,35318,01314,00316,75315,99653.400
07 mar 2024317,99318,48315,59316,69315,93521.300
06 mar 2024315,01318,01313,34317,09316,33650.400
05 mar 2024315,04316,56312,64315,20314,44499.600
04 mar 2024313,51316,32310,56316,01315,25911.600
01 mar 2024316,04316,04311,97314,23313,48587.100
29 feb 2024316,91318,00311,66315,99315,231.149.200
28 feb 2024316,02317,70315,03317,66316,90470.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...