Aon PLC Class A (AON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	209.398	-0,44%	325,49	321,71	327,77	325,69
19/05/2023	294.158	0,90%	322,18	324,48	328,71	327,15
18/05/2023	340.391	0,62%	322,18	320,12	324,69	324,24
17/05/2023	525.326	-2,64%	332,75	321,52	332,56	322,22
16/05/2023	196.269	-0,88%	333,38	330,425	334,125	331,5018
15/05/2023	192.397	-0,45%	337,05	333,61	337,98	334,66
12/05/2023	218.009	0,25%	335,73	334,3034	338,25	336,04
11/05/2023	228.209	0,46%	335,70	331,80	335,42	335,31
10/05/2023	271.624	-0,33%	335,70	332,715	337,11	333,80
09/05/2023	371.673	0,71%	330,92	330,29	336,42	334,90
08/05/2023	286.736	1,25%	329,99	329,91	333,03	332,49
05/05/2023	467.690	2,47%	322,44	321,12	330,00	328,61
04/05/2023	310.277	0,06%	318,80	319,245	323,77	320,53
03/05/2023	304.077	-0,17%	321,15	319,92	323,83	320,38
02/05/2023	270.487	-0,78%	322,225	318,41	323,72	320,90
01/05/2023	334.275	-0,58%	324,23	321,195	327,47	323,31
28/04/2023	620.575	-2,16%	325,67	313,77	325,67	325,07
27/04/2023	562.917	1,70%	328,85	325,84	333,00	332,92
26/04/2023	313.026	-0,91%	329,06	325,5185	329,915	327,37
25/04/2023	424.226	-0,39%	330,19	329,26	333,9369	330,305
24/04/2023	279.767	-0,64%	333,795	331,425	334,32	331,45
21/04/2023	324.595	1,07%	331,07	330,56	334,06	336,63
20/04/2023	320.109	1,23%	328,68	329,64	334,10	333,12
19/04/2023	281.951	-0,84%	331,72	328,16	333,37	329,08
18/04/2023	487.883	0,55%	329,98	328,76	332,925	331,62
17/04/2023	300.993	1,59%	325,22	325,90	329,905	329,63
14/04/2023	152.452	-0,17%	324,21	322,13	325,91	324,43
13/04/2023	195.883	2,56%	321,53	320,285	325,10	330,00
12/04/2023	241.290	0,22%	321,70	320,66	323,30	321,61
11/04/2023	233.723	0,32%	319,58	319,34	321,735	320,98
10/04/2023	184.023	-0,66%	320,91	317,62	320,79	319,94
06/04/2023	179.316	0,17%	321,20	320,50	322,62	322,10
05/04/2023	316.774	0,78%	317,56	317,92	322,87	321,35
04/04/2023	410.276	0,55%	317,46	313,875	318,85	318,825
03/04/2023	401.778	0,54%	315,42	314,23	318,45	317,00
31/03/2023	177.998	0,71%	314,685	312,87	315,45	315,21
30/03/2023	232.858	0,13%	314,24	310,20	314,62	313,11
29/03/2023	190.058	1,14%	311,35	310,10	312,78	312,53
28/03/2023	241.499	-0,06%	308,65	306,38	309,415	308,975
27/03/2023	273.775	-0,03%	310,855	308,54	312,4099	309,06
24/03/2023	381.832	2,07%	300,10	301,03	309,32	309,26
23/03/2023	364.013	0,48%	300,44	299,22	304,8095	302,96
22/03/2023	384.888	-1,08%	305,85	301,54	307,44	301,54
21/03/2023	413.776	1,43%	303,95	302,005	305,40	304,76
20/03/2023	476.852	1,31%	296,65	296,03	301,64	300,48
17/03/2023	808.010	-0,86%	297,21	294,69	297,995	296,44
16/03/2023	817.027	4,63%	285,78	284,12	300,09	299,09
15/03/2023	596.587	-2,25%	287,01	280,89	287,88	285,98
14/03/2023	450.738	-0,32%	298,24	288,45	297,975	292,49
13/03/2023	419.015	-0,15%	297,23	292,67	297,64	293,79
10/03/2023	232.979	-0,87%	297,23	292,67	298,46	294,20
09/03/2023	372.631	-1,32%	300,00	295,19	302,81	296,82
08/03/2023	241.819	-0,30%	302,39	298,745	303,80	300,66
07/03/2023	215.995	-1,24%	306,22	300,93	307,31	301,555
06/03/2023	192.917	0,44%	305,90	304,335	306,25	305,40
03/03/2023	312.278	0,73%	301,23	299,87	304,08	303,98
02/03/2023	272.442	-0,06%	301,41	297,511	302,33	301,52
01/03/2023	332.189	-0,82%	302,57	300,55	306,00	301,56
28/02/2023	244.385	0,34%	303,69	302,23	306,09	303,621
27/02/2023	187.377	-0,10%	303,79	301,81	306,03	302,66
24/02/2023	273.844	-0,53%	303,54	301,40	304,61	302,87
23/02/2023	255.667	-0,15%	305,92	301,70	306,95	304,41
22/02/2023	215.360	0,12%	306,15	303,95	307,81	305,05
21/02/2023	280.265	-1,83%	307,34	303,445	309,94	304,59
20/02/2023	207.932	0,01%	308,08	307,67	310,8075	310,29
17/02/2023	207.932	0,01%	308,08	307,67	310,8075	310,29
16/02/2023	303.877	-1,50%	310,08	309,775	311,96	310,35
15/02/2023	188.730	0,86%	311,605	310,22	315,835	315,11
14/02/2023	294.638	-2,77%	321,06	312,36	321,675	312,52
13/02/2023	161.501	1,13%	317,35	317,14	321,43	321,395
10/02/2023	229.165	0,13%	316,18	315,30	319,125	317,805
09/02/2023	306.555	-0,69%	321,72	316,71	323,56	317,42
08/02/2023	232.998	-0,07%	318,35	317,315	321,855	319,59
07/02/2023	249.328	0,65%	315,04	314,48	320,96	319,80
06/02/2023	394.696	1,28%	310,90	310,33	317,85	317,665
03/02/2023	821.968	-2,90%	317,78	309,58	318,32	313,64
02/02/2023	761.883	1,01%	320,805	318,1301	323,095	322,61
01/02/2023	462.394	0,24%	317,17	315,52	321,93	319,45
31/01/2023	274.772	0,56%	317,78	315,05	319,415	318,74
30/01/2023	404.531	-0,55%	318,64	316,80	321,67	317,53
27/01/2023	487.131	-1,76%	324,29	317,76	324,31	319,14
26/01/2023	315.947	0,63%	322,44	322,335	325,98	324,95
25/01/2023	388.846	-0,47%	321,55	316,72	323,1366	322,83
24/01/2023	218.028	-0,53%	324,53	323,14	327,995	324,28
23/01/2023	271.089	0,18%	324,36	321,97	328,33	325,99
20/01/2023	468.450	2,02%	319,29	316,955	325,38	325,40
19/01/2023	475.360	1,55%	312,14	311,26	321,32	318,97
18/01/2023	392.820	-0,93%	315,55	313,38	318,49	314,00
17/01/2023	350.865	-0,02%	317,81	315,25	319,50	317,12
16/01/2023	343.925	0,41%	316,48	314,2125	317,70	317,17
13/01/2023	343.925	0,41%	316,48	314,2125	317,70	317,17
12/01/2023	262.376	1,18%	313,00	308,86	317,026	315,88
11/01/2023	196.289	1,61%	306,50	307,51	312,315	312,27
10/01/2023	174.973	0,32%	306,50	303,92	307,52	307,30
09/01/2023	181.349	-0,38%	308,015	305,805	312,31	306,15
06/01/2023	266.574	2,32%	301,77	299,87	309,28	307,33
05/01/2023	196.777	-0,80%	302,15	298,58	302,91	300,30
04/01/2023	191.607	1,06%	301,09	300,20	304,00	302,59
03/01/2023	190.215	-0,26%	300,32	296,50	301,655	299,35
02/01/2023	163.693	-1,07%	302,73	296,92	302,05	300,14