Mercados españoles abiertos en 2 hrs 12 min

Aon plc (AON)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
308,83-3,03 (-0,97%)
Al cierre: 04:00PM EDT
308,17 -0,66 (-0,21%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 2024311,03311,03307,71308,83308,83849.300
23 abr 2024312,00313,79310,58311,86311,86620.900
22 abr 2024311,00313,23309,38311,02311,02938.400
19 abr 2024311,07311,07309,07310,19310,19823.300
18 abr 2024307,58312,02307,58308,70308,70637.000
17 abr 2024305,13308,02303,81304,79304,79833.400
16 abr 2024305,68306,75303,80304,05304,051.230.100
15 abr 2024312,10312,10304,80305,18305,18958.400
12 abr 2024309,37312,44306,74308,00308,00742.200
11 abr 2024314,64316,25310,91311,00311,00846.500
10 abr 2024317,90319,47315,19316,00316,00803.600
09 abr 2024320,92320,92317,72319,40319,40716.700
08 abr 2024319,34320,98318,51319,84319,84771.500
05 abr 2024316,26320,56315,00318,99318,99752.900
04 abr 2024325,82325,82313,31314,77314,772.153.500
03 abr 2024329,20329,74321,87324,47324,471.381.400
02 abr 2024330,25331,13329,18329,64329,64701.600
01 abr 2024333,00333,00328,35329,59329,59527.200
28 mar 2024335,00336,06333,58333,72333,72732.100
27 mar 2024331,63334,02330,07333,79333,79710.800
26 mar 2024326,84331,15325,74329,92329,92985.200
25 mar 2024328,01329,27326,67327,58327,581.084.000
22 mar 2024327,40329,53326,19326,79326,79980.400
21 mar 2024325,65328,31324,01326,52326,52831.500
20 mar 2024322,69327,24321,01326,07326,07752.400
19 mar 2024321,56323,07319,16322,77322,77883.000
18 mar 2024319,01321,50317,70319,78319,78722.900
15 mar 2024317,98323,81317,97318,99318,991.524.900
14 mar 2024321,10321,10318,68320,48320,48691.200
13 mar 2024321,36321,36317,74320,28320,28807.900
12 mar 2024318,02321,35317,05320,59320,59533.100
11 mar 2024316,00318,06314,35317,97317,97554.400
08 mar 2024315,35318,01314,00316,75316,75653.400
07 mar 2024317,99318,48315,59316,69316,69521.300
06 mar 2024315,01318,01313,34317,09317,09650.400
05 mar 2024315,04316,56312,64315,20315,20499.600
04 mar 2024313,51316,32310,56316,01316,01911.600
01 mar 2024316,04316,04311,97314,23314,23587.100
29 feb 2024316,91318,00311,66315,99315,991.149.200
28 feb 2024316,02317,70315,03317,66317,66470.700
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 ene 2024299,16301,81297,85298,43298,431.330.100
31 ene 20240.615 Dividendo
30 ene 2024298,43299,96297,30298,80298,181.066.500
29 ene 2024301,56302,35297,00298,39297,78953.500
26 ene 2024299,79301,90297,81301,90301,281.565.600
25 ene 2024302,85303,75296,41299,71299,091.845.300
24 ene 2024305,78306,79303,00304,06303,431.070.000
23 ene 2024307,76309,33304,25304,46303,831.069.900
22 ene 2024311,34312,25305,77306,43305,801.716.500
19 ene 2024309,01312,75307,55311,58310,941.492.500
18 ene 2024301,15308,67300,27307,28306,651.488.500
17 ene 2024300,55304,87299,47303,26302,641.247.400
16 ene 2024299,76300,85297,94300,32299,70817.400
12 ene 2024299,62300,94298,91300,24299,62755.100
11 ene 2024299,41300,04295,53298,61298,001.078.200
10 ene 2024294,02299,34293,45299,30298,681.157.500
09 ene 2024293,44294,17290,19293,98293,37826.900
08 ene 2024291,86295,93290,43295,54294,931.556.700
05 ene 2024291,13292,61285,86289,59288,99867.300
04 ene 2024292,33295,34290,50290,74290,14903.300
03 ene 2024288,89292,96287,80290,89290,291.244.000
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...