Aon PLC Class A (AON)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 23/09/2026 |
586.277 |
-1,57%
|
284,67
|
281,18
|
285,84
|
281,60
|
| 22/09/2026 |
1.058.953 |
-1,62%
|
291,06
|
282,70
|
291,69
|
286,10
|
| 21/09/2026 |
881.380 |
-1,63%
|
297,01
|
290,70
|
297,78
|
290,82
|
| 18/09/2026 |
1.348.927 |
-0,14%
|
294,25
|
293,17
|
297,54
|
295,64
|
| 17/09/2026 |
954.174 |
-1,50%
|
299,54
|
295,78
|
300,15
|
296,05
|
| 16/09/2026 |
1.367.161 |
-1,35%
|
302,05
|
298,48
|
303,48
|
300,57
|
| 15/09/2026 |
582.423 |
-2,21%
|
309,96
|
304,59
|
311,83
|
304,67
|
| 14/09/2026 |
823.732 |
2,92%
|
308,08
|
305,92
|
311,80
|
311,54
|
| 11/09/2026 |
507.078 |
-1,65%
|
309,14
|
302,44
|
311,10
|
302,69
|
| 10/09/2026 |
506.491 |
1,01%
|
304,97
|
304,44
|
310,04
|
307,77
|
| 09/09/2026 |
498.588 |
-3,51%
|
313,45
|
303,62
|
313,76
|
304,69
|
| 08/09/2026 |
483.738 |
-2,26%
|
316,78
|
314,97
|
321,56
|
315,79
|
| 04/09/2026 |
423.631 |
-1,20%
|
326,62
|
321,49
|
327,25
|
323,09
|
| 03/09/2026 |
317.517 |
-1,17%
|
332,00
|
325,75
|
336,17
|
327,00
|
| 02/09/2026 |
420.828 |
1,40%
|
327,70
|
325,03
|
331,60
|
330,88
|
| 01/09/2026 |
644.305 |
1,49%
|
318,31
|
313,12
|
328,44
|
326,30
|
| 31/08/2026 |
740.153 |
-9,53%
|
340,00
|
320,29
|
342,10
|
321,52
|
| 28/08/2026 |
184.406 |
1,67%
|
350,96
|
350,86
|
358,49
|
355,40
|
| 27/08/2026 |
232.386 |
-1,25%
|
350,51
|
348,03
|
352,39
|
349,56
|
| 26/08/2026 |
188.248 |
-0,24%
|
354,63
|
353,43
|
356,23
|
353,98
|
| 25/08/2026 |
199.248 |
-1,19%
|
357,00
|
354,51
|
359,71
|
354,83
|
| 24/08/2026 |
220.625 |
1,12%
|
358,52
|
356,85
|
361,58
|
359,10
|
| 21/08/2026 |
323.386 |
0,90%
|
352,39
|
350,92
|
356,86
|
355,11
|
| 20/08/2026 |
239.243 |
1,00%
|
347,33
|
347,33
|
356,07
|
351,93
|
| 19/08/2026 |
238.127 |
1,52%
|
344,23
|
343,67
|
352,36
|
348,43
|
| 18/08/2026 |
303.440 |
-1,16%
|
343,20
|
343,03
|
350,13
|
343,20
|
| 17/08/2026 |
234.355 |
-2,42%
|
352,71
|
346,52
|
355,27
|
347,22
|
| 14/08/2026 |
299.498 |
-0,35%
|
357,08
|
353,79
|
359,40
|
355,83
|
| 13/08/2026 |
293.415 |
1,34%
|
354,33
|
349,41
|
358,43
|
357,08
|
| 12/08/2026 |
215.688 |
-1,15%
|
352,86
|
350,91
|
355,91
|
352,36
|
| 11/08/2026 |
161.194 |
-0,14%
|
354,21
|
354,21
|
359,09
|
356,46
|
| 10/08/2026 |
256.434 |
-0,37%
|
355,86
|
355,27
|
358,94
|
356,97
|
| 07/08/2026 |
197.317 |
-0,68%
|
357,51
|
354,61
|
360,19
|
358,30
|
| 06/08/2026 |
311.278 |
0,22%
|
362,95
|
357,08
|
363,25
|
360,75
|
| 05/08/2026 |
235.754 |
0,93%
|
356,96
|
356,00
|
360,28
|
359,97
|
| 04/08/2026 |
470.591 |
-0,27%
|
352,50
|
350,23
|
357,09
|
356,65
|
| 03/08/2026 |
349.222 |
-0,81%
|
362,04
|
356,36
|
366,22
|
357,63
|
| 31/07/2026 |
476.015 |
-1,64%
|
361,64
|
360,00
|
364,515
|
360,55
|
| 30/07/2026 |
465.226 |
-2,81%
|
369,41
|
358,56
|
369,41
|
366,57
|
| 29/07/2026 |
513.102 |
-1,08%
|
367,64
|
362,75
|
379,11
|
377,16
|
| 28/07/2026 |
388.482 |
3,84%
|
370,00
|
370,00
|
382,28
|
381,26
|
| 27/07/2026 |
253.991 |
1,51%
|
362,03
|
361,71
|
369,74
|
367,17
|
| 24/07/2026 |
272.454 |
1,66%
|
355,93
|
355,65
|
362,56
|
361,70
|
| 23/07/2026 |
261.238 |
0,98%
|
352,59
|
350,87
|
355,79
|
355,78
|
| 22/07/2026 |
336.598 |
-1,97%
|
359,97
|
350,98
|
359,97
|
352,33
|
| 21/07/2026 |
272.076 |
-0,93%
|
359,08
|
354,89
|
362,56
|
359,40
|
| 20/07/2026 |
361.388 |
-1,21%
|
364,87
|
361,22
|
364,93
|
362,78
|
| 17/07/2026 |
439.403 |
-0,39%
|
370,00
|
365,86
|
375,69
|
367,21
|
| 16/07/2026 |
333.651 |
3,80%
|
358,23
|
357,66
|
368,64
|
368,63
|
| 15/07/2026 |
463.705 |
-1,04%
|
354,07
|
351,01
|
359,98
|
355,15
|
| 14/07/2026 |
310.064 |
-2,30%
|
363,89
|
358,49
|
365,54
|
358,89
|
| 13/07/2026 |
369.995 |
2,92%
|
360,12
|
360,12
|
367,55
|
367,35
|
| 10/07/2026 |
208.000 |
0,39%
|
357,55
|
353,97
|
357,73
|
356,94
|
| 09/07/2026 |
224.026 |
-0,55%
|
354,98
|
353,64
|
357,20
|
355,56
|
| 08/07/2026 |
202.305 |
-0,64%
|
360,00
|
357,01
|
360,97
|
357,51
|
| 07/07/2026 |
279.671 |
0,82%
|
360,00
|
359,44
|
365,81
|
359,82
|
| 06/07/2026 |
393.677 |
-0,15%
|
356,71
|
352,50
|
357,12
|
356,91
|
| 02/07/2026 |
350.947 |
4,05%
|
346,41
|
344,86
|
357,54
|
357,46
|
| 01/07/2026 |
344.880 |
3,58%
|
334,31
|
333,665
|
347,05
|
343,56
|
| 30/06/2026 |
482.067 |
1,26%
|
327,07
|
323,18
|
333,74
|
331,69
|
| 29/06/2026 |
424.771 |
-0,34%
|
328,00
|
323,47
|
330,31
|
327,57
|
| 26/06/2026 |
2.446.925 |
4,03%
|
319,72
|
317,47
|
330,145
|
328,69
|
| 25/06/2026 |
508.675 |
-2,93%
|
324,49
|
315,78
|
328,22
|
315,95
|
| 24/06/2026 |
796.299 |
1,48%
|
322,59
|
319,52
|
328,24
|
325,48
|
| 23/06/2026 |
1.268.188 |
2,27%
|
318,29
|
318,29
|
323,57
|
320,74
|
| 22/06/2026 |
862.005 |
-1,29%
|
316,51
|
313,63
|
319,66
|
313,63
|
| 18/06/2026 |
1.397.184 |
-2,74%
|
327,86
|
317,49
|
328,00
|
317,74
|
| 17/06/2026 |
842.954 |
-1,44%
|
328,45
|
325,18
|
334,50
|
326,69
|
| 16/06/2026 |
927.003 |
0,59%
|
330,80
|
329,28
|
333,07
|
331,45
|
| 15/06/2026 |
424.557 |
-1,73%
|
333,00
|
328,11
|
335,70
|
329,51
|
| 12/06/2026 |
434.116 |
0,04%
|
335,00
|
331,15
|
338,175
|
335,31
|
| 11/06/2026 |
420.282 |
-0,34%
|
336,93
|
334,82
|
340,10
|
335,17
|
| 10/06/2026 |
409.077 |
1,43%
|
334,48
|
331,67
|
340,76
|
336,33
|
| 09/06/2026 |
423.994 |
1,76%
|
324,87
|
322,57
|
333,05
|
331,59
|
| 08/06/2026 |
367.764 |
-0,82%
|
325,49
|
324,14
|
328,83
|
325,85
|
| 05/06/2026 |
346.224 |
1,95%
|
325,00
|
324,84
|
330,96
|
328,53
|
| 04/06/2026 |
390.132 |
2,10%
|
321,17
|
320,12
|
327,60
|
322,24
|
| 03/06/2026 |
375.060 |
-0,71%
|
316,16
|
311,115
|
316,26
|
315,60
|
| 02/06/2026 |
326.441 |
-0,80%
|
317,58
|
312,52
|
318,62
|
317,86
|
| 01/06/2026 |
399.235 |
1,38%
|
313,78
|
313,78
|
321,40
|
320,41
|
| 29/05/2026 |
750.943 |
-0,70%
|
317,77
|
314,58
|
317,83
|
316,06
|
| 28/05/2026 |
358.935 |
-0,08%
|
317,29
|
317,29
|
321,65
|
318,30
|
| 27/05/2026 |
307.917 |
-0,23%
|
321,09
|
317,55
|
325,60
|
318,54
|
| 26/05/2026 |
482.534 |
-1,69%
|
326,27
|
318,58
|
326,33
|
319,29
|
| 22/05/2026 |
318.683 |
0,17%
|
323,28
|
320,67
|
324,98
|
324,78
|
| 21/05/2026 |
273.181 |
0,96%
|
318,71
|
315,01
|
325,21
|
324,22
|
| 20/05/2026 |
497.073 |
-0,78%
|
323,60
|
317,72
|
323,60
|
321,15
|
| 19/05/2026 |
643.277 |
-0,89%
|
328,16
|
322,91
|
330,05
|
323,66
|
| 18/05/2026 |
428.229 |
2,95%
|
317,51
|
317,51
|
328,40
|
326,57
|
| 15/05/2026 |
675.444 |
0,57%
|
316,24
|
316,24
|
321,51
|
317,22
|
| 14/05/2026 |
442.806 |
1,45%
|
311,61
|
311,61
|
317,22
|
315,41
|
| 13/05/2026 |
413.542 |
-1,72%
|
313,62
|
308,65
|
314,63
|
310,90
|
| 12/05/2026 |
570.408 |
1,37%
|
313,89
|
311,08
|
317,59
|
316,35
|
| 11/05/2026 |
306.799 |
-0,23%
|
312,42
|
310,00
|
314,85
|
312,07
|
| 08/05/2026 |
322.751 |
-0,26%
|
313,00
|
309,26
|
313,79
|
312,79
|
| 07/05/2026 |
502.162 |
1,73%
|
307,19
|
307,01
|
315,83
|
313,59
|
| 06/05/2026 |
373.672 |
-2,00%
|
316,41
|
306,87
|
317,12
|
308,27
|
| 05/05/2026 |
374.152 |
-0,12%
|
313,67
|
309,11
|
314,65
|
314,55
|
| 04/05/2026 |
401.348 |
1,09%
|
309,93
|
309,15
|
316,24
|
314,92
|
| 01/05/2026 |
406.945 |
-0,04%
|
323,00
|
310,73
|
324,00
|
311,51
|
