Aon PLC Class A (AON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
18/07/2024	210.441	-0,26%	298,72	298,72	302,72	299,68
17/07/2024	273.943	0,91%	298,25	298,25	301,95	300,45
16/07/2024	269.011	0,15%	297,92	296,92	299,11	297,75
15/07/2024	325.277	-0,28%	298,78	296,86	299,61	297,31
12/07/2024	360.279	0,45%	297,91	297,28	300,10	298,13
11/07/2024	269.718	0,47%	294,79	294,22	299,26	296,80
10/07/2024	336.593	0,77%	294,12	293,40	295,44	295,41
09/07/2024	319.079	-1,66%	298,11	292,705	298,11	293,16
08/07/2024	452.724	0,76%	296,85	296,85	300,08	298,11
05/07/2024	178.309	0,37%	295,22	292,44	295,88	295,86
04/07/2024	177.756	0,00%	295,23	293,87	296,00	294,77
03/07/2024	177.756	-0,27%	295,23	293,87	296,00	294,77
02/07/2024	248.417	0,71%	291,72	291,72	295,81	295,57
01/07/2024	256.946	-0,03%	294,40	293,13	295,19	293,49
28/06/2024	603.948	0,27%	292,80	291,98	294,09	293,58
27/06/2024	367.465	1,40%	289,90	289,89	293,55	292,80
26/06/2024	375.059	-1,38%	290,65	285,60	291,11	288,77
25/06/2024	974.765	-1,89%	297,21	292,13	298,41	292,82
24/06/2024	536.919	0,34%	297,29	295,63	299,135	298,46
21/06/2024	3.461.579	0,29%	296,82	294,87	298,99	297,46
20/06/2024	695.736	-0,39%	297,00	294,51	297,62	296,59
19/06/2024	652.569	0,00%	300,07	296,78	300,50	297,75
18/06/2024	652.569	0,80%	300,07	296,78	300,50	297,75
17/06/2024	1.041.036	1,56%	294,45	294,895	300,10	300,01
14/06/2024	424.197	-0,01%	295,215	294,66	295,91	295,39
13/06/2024	518.990	0,15%	293,89	294,42	296,48	295,42
12/06/2024	1.068.303	0,44%	293,89	291,32	296,05	294,98
11/06/2024	2.093.096	2,38%	286,855	286,705	294,37	293,70
10/06/2024	904.533	1,32%	284,05	283,94	289,785	286,86
07/06/2024	474.281	-0,91%	286,36	283,01	286,79	283,12
06/06/2024	839.523	0,05%	285,76	283,17	286,7865	285,71
05/06/2024	577.918	0,38%	285,76	283,01	285,97	285,5813
04/06/2024	476.339	1,15%	280,84	280,54	286,165	284,50
03/06/2024	743.485	-0,14%	281,00	278,60	283,7075	281,26
31/05/2024	453.741	1,71%	277,64	276,76	281,48	281,64
30/05/2024	529.926	0,40%	275,77	275,07	278,49	276,91
29/05/2024	541.242	-1,23%	278,66	275,74	279,50	275,82
28/05/2024	876.104	-0,53%	279,26	277,75	281,26	279,26
27/05/2024	266.450	0,00%	279,40	277,78	281,63	280,75
24/05/2024	266.450	-1,37%	279,40	277,78	281,63	280,75
23/05/2024	890.337	-1,88%	283,27	278,82	283,9325	279,30
22/05/2024	744.295	-1,84%	285,18	284,45	288,76	284,65
21/05/2024	440.105	-1,02%	292,45	289,817	293,63	289,98
20/05/2024	594.710	0,17%	292,45	291,51	294,05	292,96
17/05/2024	566.701	0,15%	293,71	290,02	293,18	292,45
16/05/2024	1.266.575	1,47%	287,31	287,77	293,305	292,02
15/05/2024	469.108	-0,06%	287,31	286,02	288,96	287,75
14/05/2024	399.179	-0,23%	290,94	286,145	288,635	287,92
13/05/2024	811.386	-1,54%	290,94	287,53	293,10	288,58
10/05/2024	1.072.985	1,92%	283,99	287,72	293,63	293,10
09/05/2024	1.112.304	1,33%	283,99	283,58	288,07	287,58
08/05/2024	829.596	-1,57%	289,67	283,17	289,72	283,81
07/05/2024	884.413	1,01%	287,99	285,85	288,43	288,35
06/05/2024	808.474	1,96%	281,38	279,56	285,70	285,47
03/05/2024	860.917	-0,04%	278,99	275,32	280,8384	279,97
02/05/2024	646.927	-1,31%	283,76	279,32	284,465	280,09
01/05/2024	919.003	0,64%	281,01	281,32	286,16	283,81
30/04/2024	2.977.890	0,59%	282,62	281,375	288,76	282,01
29/04/2024	1.588.547	-1,40%	281,495	279,86	284,40	281,04
26/04/2024	2.400.979	-6,85%	272,41	270,65	285,88	285,03
25/04/2024	620.429	-0,92%	307,62	304,001	308,15	306,00
24/04/2024	441.441	-0,97%	310,08	307,71	310,37	308,83
23/04/2024	270.165	0,27%	311,65	310,585	313,77	311,86
22/04/2024	311.091	0,27%	310,98	310,31	313,23	311,02
19/04/2024	322.630	0,48%	311,54	309,07	310,545	310,19
18/04/2024	289.832	1,28%	306,99	308,15	312,015	308,70
17/04/2024	386.991	0,24%	304,09	303,81	308,02	304,79
16/04/2024	664.814	-0,37%	311,64	303,80	306,75	304,05
15/04/2024	474.565	-0,92%	313,85	304,80	311,70	305,18
12/04/2024	335.158	-0,97%	313,85	306,775	312,44	308,00
11/04/2024	362.796	-1,58%	313,85	310,99	316,25	311,00
10/04/2024	348.000	-1,06%	317,86	315,205	319,467	316,00
09/04/2024	281.600	-0,14%	319,08	317,72	320,5353	319,40
08/04/2024	417.748	0,27%	319,08	318,59	320,94	319,84
05/04/2024	406.080	1,34%	316,21	315,00	320,56	318,99
04/04/2024	1.087.555	-2,99%	325,23	313,31	325,51	314,77
03/04/2024	836.984	-1,57%	333,00	321,8651	329,74	324,47
02/04/2024	326.179	0,02%	333,00	329,18	331,125	329,64
01/04/2024	266.028	-1,24%	333,00	328,35	333,00	329,59
28/03/2024	283.664	-0,02%	334,76	333,68	336,06	333,72
27/03/2024	269.433	1,17%	331,84	330,0681	333,99	333,79
26/03/2024	269.530	0,71%	327,58	327,58	331,15	329,92
25/03/2024	380.595	0,24%	327,28	326,665	329,26	327,58
22/03/2024	388.394	0,08%	326,96	326,195	329,53	326,79
21/03/2024	383.776	0,14%	322,11	324,01	328,31	326,52
20/03/2024	311.332	1,02%	322,11	321,0101	327,24	326,07
19/03/2024	366.734	0,94%	320,44	319,73	323,07	322,77
18/03/2024	358.632	0,25%	318,38	318,50	321,5016	319,78
15/03/2024	373.997	-0,47%	321,19	317,97	323,81	318,99
14/03/2024	315.352	0,06%	321,00	318,68	320,695	320,48
13/03/2024	229.348	-0,10%	321,00	317,74	321,09	320,28
12/03/2024	234.785	0,82%	315,99	317,05	321,33	320,59
11/03/2024	161.687	0,39%	315,99	314,35	318,059	317,97
08/03/2024	230.874	0,02%	314,67	314,00	318,00	316,75
07/03/2024	190.534	-0,13%	317,34	315,59	318,475	316,69
06/03/2024	226.053	0,60%	312,99	314,52	318,00	317,09
05/03/2024	160.246	-0,26%	312,99	312,64	316,4891	315,20
04/03/2024	314.724	0,57%	312,99	310,56	316,32	316,01
01/03/2024	259.699	-0,56%	314,89	312,05	315,74	314,23
29/02/2024	320.103	-0,53%	315,335	311,69	317,80	315,99