Aon PLC Class A (AON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
12/12/2022	305.702	0,59%	306,68	303,965	308,55	307,49
09/12/2022	285.044	-0,29%	306,575	305,22	308,325	305,68
08/12/2022	340.687	0,77%	304,19	302,63	306,68	306,47
07/12/2022	298.242	-1,25%	307,86	303,44	309,25	304,11
06/12/2022	1.388.347	-0,24%	309,52	307,475	310,26	307,99
05/12/2022	1.587.757	0,80%	300,20	305,77	311,45	308,89
02/12/2022	1.450.166	1,18%	300,20	299,585	307,93	306,63
01/12/2022	1.419.468	-1,69%	308,30	302,37	309,7037	303,06
30/11/2022	1.516.701	1,79%	302,835	300,99	309,00	308,1575
29/11/2022	980.270	-0,86%	304,32	302,25	306,91	302,66
28/11/2022	1.634.821	-0,53%	305,68	304,72	308,09	305,45
25/11/2022	462.469	0,89%	304,65	302,57	308,135	306,95
24/11/2022	892.623	0,11%	303,76	303,515	305,48	304,12
23/11/2022	892.623	0,11%	303,76	303,515	305,48	304,12
22/11/2022	986.455	0,69%	302,96	300,88	304,07	303,775
21/11/2022	960.289	0,17%	300,93	299,05	304,79	301,84
18/11/2022	1.107.176	1,83%	298,16	297,76	302,015	301,19
17/11/2022	1.141.319	0,72%	292,28	288,44	295,65	295,58
16/11/2022	816.711	0,50%	291,53	290,58	294,275	293,34
15/11/2022	776.517	0,03%	294,71	289,64	297,58	291,42
14/11/2022	214.403	-0,56%	291,77	291,32	298,61	291,37
11/11/2022	293.433	-1,17%	291,77	291,25	298,695	292,91
10/11/2022	361.390	5,40%	291,77	288,18	296,42	296,285
09/11/2022	264.337	-1,92%	286,38	281,005	287,345	281,27
08/11/2022	254.388	-0,12%	287,51	282,54	289,15	286,755
07/11/2022	240.933	2,65%	280,90	278,7259	288,285	287,12
04/11/2022	191.483	1,08%	278,93	274,48	279,41	279,38
03/11/2022	203.788	-0,95%	277,735	275,87	280,78	276,49
02/11/2022	256.692	-1,92%	284,28	278,895	286,74	279,03
01/11/2022	393.869	1,05%	284,38	282,18	286,5662	284,44
31/10/2022	383.327	-2,47%	287,52	281,49	286,98	281,51
28/10/2022	591.370	2,51%	276,00	273,025	289,98	289,41
27/10/2022	382.508	1,94%	279,015	278,03	283,80	282,50
26/10/2022	507.436	-1,04%	283,52	276,65	282,50	277,085
25/10/2022	389.409	-1,64%	283,52	277,07	283,29	279,855
24/10/2022	233.108	1,58%	274,43	281,935	286,14	284,55
21/10/2022	296.971	2,58%	274,43	270,37	281,185	280,775
20/10/2022	369.771	-2,60%	280,24	272,66	280,555	273,64
19/10/2022	250.939	0,20%	279,37	277,28	282,00	280,90
18/10/2022	264.372	0,97%	284,56	276,385	284,335	280,21
17/10/2022	351.123	2,45%	274,78	274,34	280,13	277,43
14/10/2022	369.244	-3,80%	284,35	270,30	285,49	270,81
13/10/2022	305.678	2,76%	268,80	266,35	282,605	281,435
12/10/2022	204.501	-0,88%	276,70	273,79	279,8632	273,81
11/10/2022	213.840	-1,21%	279,59	274,405	280,63	276,20
10/10/2022	249.521	2,36%	274,96	274,95	280,15	279,56
07/10/2022	211.719	-2,71%	279,23	270,92	278,29	273,11
06/10/2022	298.153	-0,69%	282,78	279,76	283,52	280,83
05/10/2022	298.820	-0,55%	284,32	280,05	284,49	282,77
04/10/2022	269.058	3,18%	275,59	275,59	284,78	284,35
03/10/2022	204.576	2,92%	267,87	267,06	276,88	275,6775
30/09/2022	208.387	-1,06%	273,23	267,78	272,95	268,07
29/09/2022	239.650	-1,55%	273,23	269,48	274,285	271,01
28/09/2022	327.687	1,50%	273,94	272,015	276,665	275,02
27/09/2022	306.934	0,47%	271,69	268,035	273,42	271,09
26/09/2022	320.102	-1,50%	270,76	269,28	274,765	269,80
23/09/2022	582.921	0,64%	270,76	270,27	275,70	273,965
22/09/2022	515.160	-0,28%	273,15	268,10	273,925	272,23
21/09/2022	315.729	-1,17%	278,08	272,84	281,71	272,99
20/09/2022	197.905	-0,90%	277,00	272,935	277,27	276,21
19/09/2022	248.742	0,60%	277,30	275,22	278,77	278,77
16/09/2022	304.703	-1,04%	277,30	275,085	279,99	277,23
15/09/2022	392.904	-1,28%	282,97	279,94	284,15	280,15
14/09/2022	375.470	-0,06%	289,10	282,115	285,615	283,88
13/09/2022	246.858	-3,43%	289,10	283,2801	289,28	283,93
12/09/2022	262.003	0,66%	292,68	291,33	294,3642	294,01
09/09/2022	231.951	0,39%	290,71	289,69	294,00	292,09
08/09/2022	268.076	0,83%	287,85	286,145	292,28	290,95
07/09/2022	153.818	2,61%	282,47	281,44	288,86	288,57
06/09/2022	296.506	1,07%	279,52	278,24	282,32	281,31
05/09/2022	176.715	-0,82%	282,15	276,998	286,08	278,49
02/09/2022	176.715	-0,82%	282,15	276,998	286,08	278,49
01/09/2022	210.298	0,58%	279,00	275,28	280,96	280,87
31/08/2022	196.070	-1,01%	282,33	278,775	285,41	279,26
30/08/2022	203.397	-0,24%	284,20	279,69	284,215	282,23
29/08/2022	181.876	-1,04%	289,24	280,84	285,10	282,91
26/08/2022	342.362	-1,49%	289,24	285,69	292,52	285,93
25/08/2022	260.272	1,06%	289,24	286,22	290,33	290,36
24/08/2022	209.954	0,23%	286,68	285,26	288,55	287,35
23/08/2022	231.595	-2,10%	292,73	286,37	292,91	286,61
22/08/2022	207.540	-2,35%	296,72	292,41	298,28	292,815
19/08/2022	184.828	-0,89%	301,565	298,09	301,585	299,88
18/08/2022	231.179	0,75%	300,58	298,65	303,29	302,665
17/08/2022	171.545	-0,10%	299,05	297,74	301,80	300,70
16/08/2022	267.115	0,12%	300,78	299,14	302,59	301,05
15/08/2022	485.005	-0,22%	297,27	298,98	301,778	300,82
12/08/2022	264.269	1,62%	297,27	298,17	302,03	301,49
11/08/2022	266.116	-0,36%	299,84	294,645	302,33	296,64
10/08/2022	363.233	1,50%	298,26	294,76	299,88	297,81
09/08/2022	210.456	1,27%	289,06	288,76	294,22	293,52
08/08/2022	154.862	0,77%	289,45	288,30	291,44	289,75
05/08/2022	123.509	0,62%	283,05	283,21	287,62	287,53
04/08/2022	197.955	-0,12%	284,77	283,50	286,96	285,675
03/08/2022	234.062	2,02%	281,07	280,57	287,80	285,92
02/08/2022	599.858	-0,02%	288,93	278,28	285,21	280,28
01/08/2022	348.117	-3,66%	288,93	279,33	288,22	280,40
29/07/2022	514.610	-0,48%	289,66	290,53	297,45	290,79
28/07/2022	423.913	2,26%	288,26	283,81	294,22	292,51
27/07/2022	282.123	2,31%	280,005	278,955	287,73	285,68
26/07/2022	174.938	-0,71%	279,61	278,23	282,15	279,17