Mercados españoles abiertos en 8 hrs 27 min

Aon plc (AON)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
324,10+2,41 (+0,75%)
Al cierre: 04:00PM EST
324,10 0,00 (0,00%)
Después del cierre: 05:30PM EST
Intervalo de fechas:
10 dic 2022 - 10 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 dic 2023322,14324,21320,36324,10324,10978.900
07 dic 2023320,24321,89319,55321,69321,69903.600
06 dic 2023322,67323,97316,71319,58319,581.323.400
05 dic 2023325,54326,15321,99322,25322,251.190.300
04 dic 2023326,38328,99324,79326,11326,11896.800
01 dic 2023328,68329,21326,20326,77326,77924.400
30 nov 2023322,88328,88321,55328,49328,491.497.700
29 nov 2023323,16324,10319,60322,10322,10645.600
28 nov 2023327,11328,00322,87323,15323,15636.300
27 nov 2023330,65330,97326,60327,54327,54978.300
24 nov 2023329,80331,37327,66330,02330,02250.500
22 nov 2023326,61330,21326,37328,98328,98618.800
21 nov 2023330,60331,00324,05325,93325,931.166.000
20 nov 2023329,28332,11327,01331,20331,20929.100
17 nov 2023333,94334,00328,14329,74329,741.419.100
16 nov 2023331,10334,72330,58333,66333,66866.600
15 nov 2023332,64334,99329,30329,70329,701.018.300
14 nov 2023332,98335,20331,62333,32333,32934.800
13 nov 2023334,04336,20332,73333,61333,61790.700
10 nov 2023333,29334,15331,17334,04334,04613.200
09 nov 2023328,32332,81325,56331,78331,78903.600
08 nov 2023326,23328,91324,32327,54327,54614.700
07 nov 2023325,83326,92324,66326,34326,34785.300
06 nov 2023324,01325,85321,26325,52325,52654.500
03 nov 2023322,95324,11319,85323,28323,28840.000
02 nov 2023311,99321,30310,75321,25321,25970.100
01 nov 2023310,63312,87309,51311,75311,75880.400
31 oct 2023310,16310,60306,73309,40309,401.369.900
31 oct 20230.615 Dividendo
30 oct 2023307,21309,63302,31308,79308,181.159.600
27 oct 2023309,01313,04300,41306,88306,271.899.200
26 oct 2023320,24327,68319,36319,71319,071.059.600
25 oct 2023320,83324,30318,81319,65319,01630.500
24 oct 2023314,48320,46314,38319,77319,13617.500
23 oct 2023313,69316,07312,61313,48312,86498.900
20 oct 2023319,71320,85313,77314,12313,49797.700
19 oct 2023325,70326,77318,68319,08318,44820.600
18 oct 2023327,33328,22324,44325,00324,35698.900
17 oct 2023325,95329,13324,79327,54326,89669.200
16 oct 2023327,73329,42325,45327,74327,09661.400
13 oct 2023325,10328,23324,64326,10325,45658.000
12 oct 2023327,31329,22322,51324,46323,81650.700
11 oct 2023325,65327,54323,96327,32326,67698.000
10 oct 2023327,69327,69322,85325,49324,841.061.700
09 oct 2023325,57327,86324,62327,54326,89582.000
06 oct 2023326,06328,67324,75327,04326,39456.100
05 oct 2023325,64327,98324,31325,85325,20490.300
04 oct 2023320,07325,43318,53324,96324,31617.500
03 oct 2023321,13322,28318,14319,01318,37675.900
02 oct 2023323,90325,01319,70321,36320,72661.700
29 sept 2023330,08330,98323,56324,22323,57639.900
28 sept 2023330,63332,97328,81329,38328,72426.600
27 sept 2023331,47333,51327,58329,92329,26467.900
26 sept 2023334,48334,59330,70331,33330,67475.600
25 sept 2023334,61336,28333,15335,53334,86507.000
22 sept 2023337,75340,03335,79336,02335,35705.100
21 sept 2023341,68342,85336,85338,21337,54837.100
20 sept 2023342,48344,68341,46342,02341,34442.000
19 sept 2023339,92342,40339,00341,37340,69472.900
18 sept 2023336,09340,77333,12339,32338,64568.400
15 sept 2023336,68339,45334,06336,16335,491.555.200
14 sept 2023337,59338,86334,41338,75338,08773.300
13 sept 2023335,43338,00334,09335,34334,67735.300
12 sept 2023332,20337,00331,50334,99334,32760.000
11 sept 2023334,20336,13332,32333,15332,49805.300
08 sept 2023334,80336,33333,28333,45332,79750.300
07 sept 2023331,83335,30331,41334,39333,72515.100
06 sept 2023328,75331,85327,65331,64330,98541.700
05 sept 2023334,34335,60329,33329,45328,79489.100
01 sept 2023335,35336,96334,18334,34333,67364.000
31 ago 2023335,73336,63333,39333,39332,73537.900
30 ago 2023333,36335,84332,29334,63333,96490.400
29 ago 2023332,00333,30329,43333,20332,54446.600
28 ago 2023331,94333,75329,49331,51330,85540.700
25 ago 2023330,00334,26328,92332,07331,411.041.500
24 ago 2023326,23328,55322,95327,03326,38425.500
23 ago 2023325,50327,78323,89325,86325,21486.000
22 ago 2023323,60324,45321,43323,46322,82450.200
21 ago 2023324,51326,25320,06323,75323,11723.800
18 ago 2023319,00325,68318,30324,06323,41977.400
17 ago 2023321,25324,31318,94319,00318,36746.200
16 ago 2023318,26323,50317,60321,28320,64950.000
15 ago 2023321,33322,83317,47317,55316,92569.600
14 ago 2023321,26323,86320,01322,26321,62574.200
11 ago 2023316,41320,96316,32320,80320,16505.400
10 ago 2023318,30320,50315,17317,01316,38633.900
09 ago 2023314,33318,67313,34316,85316,22711.200
08 ago 2023318,55318,88313,02314,14313,511.440.100
07 ago 2023317,33318,96315,67318,28317,65829.700
04 ago 2023314,82320,00314,49315,06314,43854.000
03 ago 2023320,78322,08317,15317,32316,691.464.900
02 ago 2023318,30324,37317,02323,39322,75870.800
01 ago 2023318,00321,72317,01319,49318,85709.100
31 jul 2023316,62321,31314,26318,50317,87811.000
31 jul 20230.615 Dividendo
28 jul 2023334,88343,68317,75319,82318,571.683.000
27 jul 2023342,00342,86336,50337,06335,74968.700
26 jul 2023342,56343,82340,40341,25339,92520.900
25 jul 2023342,15344,20340,79343,21341,87522.800
24 jul 2023340,93343,52338,72342,57341,23674.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...