Mercados españoles cerrados

Aon plc (AON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
280,75+1,45 (+0,52%)
Al cierre: 04:00PM EDT
281,63 +0,88 (+0,31%)
Después del cierre: 07:33PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
27 feb 2024314,00315,43313,15315,39314,63844.500
26 feb 2024316,21316,99314,06314,43313,67851.100
23 feb 2024315,98316,16314,07315,32314,56558.600
22 feb 2024313,02317,42311,02315,36314,60604.800
21 feb 2024315,10315,33309,53311,28310,53643.400
20 feb 2024310,01315,69309,03315,50314,741.390.800
16 feb 2024311,28314,96310,98311,24310,49519.700
15 feb 2024308,61315,57308,43314,37313,611.338.500
14 feb 2024312,54313,04306,97308,47307,73912.800
13 feb 2024311,81313,52309,98312,54311,79995.800
12 feb 2024313,58315,00309,61310,03309,29955.600
09 feb 2024307,63312,56306,67312,56311,811.085.300
08 feb 2024301,50307,39301,14307,18306,441.560.600
07 feb 2024302,10304,50300,36301,88301,15979.100
06 feb 2024295,30301,04293,71300,83300,11872.300
05 feb 2024292,31298,50292,03296,61295,901.412.200
02 feb 2024295,24300,75289,71292,40291,702.060.000
01 feb 2024296,40300,53294,58300,00299,281.647.300
31 ene 2024299,16301,81297,85298,43297,711.330.100
31 ene 20240.615 Dividendo
30 ene 2024298,43299,96297,30298,80297,471.066.500
29 ene 2024301,56302,35297,00298,39297,06953.500
26 ene 2024299,79301,90297,81301,90300,561.565.600
25 ene 2024302,85303,75296,41299,71298,371.845.300
24 ene 2024305,78306,79303,00304,06302,711.070.000
23 ene 2024307,76309,33304,25304,46303,101.069.900
22 ene 2024311,34312,25305,77306,43305,061.716.500
19 ene 2024309,01312,75307,55311,58310,191.492.500
18 ene 2024301,15308,67300,27307,28305,911.488.500
17 ene 2024300,55304,87299,47303,26301,911.247.400
16 ene 2024299,76300,85297,94300,32298,98817.400
12 ene 2024299,62300,94298,91300,24298,90755.100
11 ene 2024299,41300,04295,53298,61297,281.078.200
10 ene 2024294,02299,34293,45299,30297,971.157.500
09 ene 2024293,44294,17290,19293,98292,67826.900
08 ene 2024291,86295,93290,43295,54294,221.556.700
05 ene 2024291,13292,61285,86289,59288,30867.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...