Aon PLC Class A (AON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
09/02/2024	470.505	1,75%	307,04	306,67	312,53	312,56
08/02/2024	733.875	1,76%	301,70	301,70	307,39	307,18
07/02/2024	350.706	0,35%	301,85	300,36	304,50	301,88
06/02/2024	419.102	1,42%	295,38	293,71	301,03	300,83
05/02/2024	749.248	1,44%	292,50	292,73	298,50	296,61
02/02/2024	949.815	-2,53%	289,86	289,71	300,70	292,40
01/02/2024	756.391	0,52%	298,05	294,64	300,53	299,994
31/01/2024	577.938	0,08%	299,50	297,845	301,81	298,43
30/01/2024	519.694	0,14%	297,89	297,00	299,96	298,80
29/01/2024	430.183	-1,16%	302,44	297,00	302,17	298,39
26/01/2024	847.438	0,73%	304,95	296,41	301,89	301,90
25/01/2024	897.638	-1,43%	304,95	296,41	303,75	299,71
24/01/2024	333.556	-0,13%	304,95	303,00	306,785	304,06
23/01/2024	504.357	-0,64%	301,14	304,43	309,265	304,46
22/01/2024	496.841	-1,65%	301,14	305,775	311,475	306,43
19/01/2024	585.738	1,40%	301,14	307,86	312,75	311,58
18/01/2024	645.664	1,33%	301,14	300,46	308,64	307,28
17/01/2024	638.727	0,98%	300,33	297,94	304,79	303,26
16/01/2024	369.243	0,03%	299,85	297,94	300,445	300,32
15/01/2024	374.555	0,55%	299,65	299,09	300,94	300,24
12/01/2024	374.555	0,55%	299,65	299,09	300,94	300,24
11/01/2024	473.227	-0,23%	299,82	295,55	299,55	298,61
10/01/2024	629.593	1,81%	295,81	293,445	299,34	299,30
09/01/2024	367.050	-0,53%	293,83	290,19	294,17	293,98
08/01/2024	686.874	2,06%	291,45	290,44	295,93	295,54
05/01/2024	438.480	-0,40%	290,97	285,86	292,57	289,59
04/01/2024	382.874	-0,05%	290,97	290,50	295,34	290,74
03/01/2024	535.544	1,00%	288,99	287,96	292,9599	290,89
02/01/2024	537.488	-1,03%	293,04	287,79	292,85	288,02
29/12/2023	237.936	0,59%	289,29	288,22	291,21	291,02
28/12/2023	488.050	-0,19%	290,69	288,475	292,41	289,31
27/12/2023	538.211	0,10%	288,39	287,63	290,50	289,87
26/12/2023	369.516	-0,71%	292,19	287,48	290,9563	289,59
22/12/2023	971.588	1,21%	289,03	285,00	291,79	291,67
21/12/2023	1.013.060	-2,02%	296,10	287,15	295,05	288,19
20/12/2023	1.520.918	-6,04%	313,48	285,15	297,025	294,12
19/12/2023	311.623	-0,33%	313,48	311,87	315,18	313,01
18/12/2023	418.181	1,17%	332,075	312,545	316,33	314,05
15/12/2023	969.818	-2,39%	332,075	307,58	314,095	310,43
14/12/2023	1.080.562	-5,16%	332,075	316,18	332,61	318,03
13/12/2023	499.539	0,86%	332,075	332,985	337,01	335,32
12/12/2023	254.922	0,91%	330,53	329,24	332,43	332,45
11/12/2023	369.345	1,65%	321,03	325,65	330,715	329,46
08/12/2023	378.876	0,75%	321,03	320,36	324,20	324,10
07/12/2023	367.147	0,66%	320,55	319,545	321,89	321,69
06/12/2023	564.891	-0,83%	324,26	316,73	323,9725	319,58
05/12/2023	375.188	-1,18%	325,05	322,015	328,99	322,25
04/12/2023	256.471	-0,20%	322,41	324,79	328,99	326,11
01/12/2023	364.601	-0,52%	322,41	326,20	329,21	326,77
30/11/2023	327.521	1,95%	322,41	321,83	328,88	328,37
29/11/2023	275.046	-0,33%	326,81	319,60	328,00	322,10
28/11/2023	257.615	-1,34%	326,81	322,88	328,00	323,15
27/11/2023	302.914	-0,75%	329,97	326,60	330,97	327,54
24/11/2023	92.802	0,03%	328,22	328,695	331,37	329,09
23/11/2023	290.233	0,94%	326,73	326,51	330,205	328,98
22/11/2023	282.738	0,94%	326,73	326,51	330,205	328,98
21/11/2023	487.855	-1,59%	329,10	324,05	330,935	325,93
20/11/2023	424.501	0,44%	327,69	327,01	332,11	331,20
17/11/2023	580.963	-1,18%	332,79	328,14	334,0016	329,74
16/11/2023	410.637	1,19%	330,575	330,83	334,715	333,62
15/11/2023	450.108	-1,09%	331,785	329,30	334,98	329,70
14/11/2023	405.265	-0,09%	333,51	331,63	335,195	333,32
13/11/2023	238.792	-0,13%	333,675	332,7329	336,20	333,61
10/11/2023	280.688	0,68%	328,275	331,1885	334,13	334,04
09/11/2023	304.572	1,29%	328,275	325,56	332,81	331,78
08/11/2023	238.078	0,37%	325,52	324,32	328,91	327,54
07/11/2023	267.998	0,24%	324,84	324,68	326,91	326,29
06/11/2023	254.696	0,69%	313,44	321,255	325,83	325,52
03/11/2023	378.803	0,61%	313,44	319,85	324,11	323,21
02/11/2023	413.392	3,04%	310,38	311,76	321,29	321,23
01/11/2023	370.281	0,76%	310,38	309,505	312,87	311,75
31/10/2023	481.896	0,40%	306,73	306,73	310,595	309,40
30/10/2023	562.342	0,62%	306,73	302,31	309,62	308,79
27/10/2023	938.649	-3,96%	310,875	300,84	313,035	307,0373
26/10/2023	477.711	0,02%	320,37	319,36	327,68	319,71
25/10/2023	262.859	-0,04%	320,25	318,81	324,205	319,65
24/10/2023	277.545	1,99%	314,99	314,38	320,345	319,73
23/10/2023	238.790	-0,20%	313,65	312,64	316,07	313,48
20/10/2023	292.502	-1,55%	325,74	313,77	320,44	314,12
19/10/2023	334.366	-1,82%	328,10	318,675	326,765	319,08
18/10/2023	288.604	-0,78%	328,10	324,44	328,22	325,00
17/10/2023	265.039	-0,06%	325,70	325,13	329,13	327,54
16/10/2023	302.648	0,50%	327,85	325,495	329,42	327,74
13/10/2023	233.315	0,51%	325,11	324,75	328,23	326,10
12/10/2023	312.882	-0,87%	327,96	322,54	329,215	324,46
11/10/2023	218.305	0,56%	325,42	323,955	327,44	327,32
10/10/2023	405.050	-0,64%	326,20	322,845	327,49	325,44
09/10/2023	201.758	0,15%	326,92	324,62	327,86	327,54
06/10/2023	181.225	0,34%	324,88	324,75	328,67	326,94
05/10/2023	187.516	0,30%	319,795	324,32	327,98	325,92
04/10/2023	262.694	1,86%	320,41	318,53	325,43	324,94
03/10/2023	274.383	-0,66%	320,41	318,14	322,28	319,255
02/10/2023	279.315	-0,92%	324,05	319,72	325,01	321,23
29/09/2023	227.217	-1,57%	329,81	323,56	330,535	324,22
28/09/2023	202.089	-0,16%	332,98	328,85	331,76	329,38
27/09/2023	177.333	-0,43%	332,98	327,58	333,51	329,92
26/09/2023	180.750	-1,25%	334,44	330,695	334,59	331,34
25/09/2023	196.107	-0,14%	334,42	334,405	336,20	335,55
22/09/2023	232.340	-0,64%	337,07	335,79	339,0865	336,05
21/09/2023	284.821	-1,11%	341,34	336,85	344,68	338,23