Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AON.US
330.73-0.27(-0.08%)(czas lokalny: 15.08.2024 10:53)Aon plc. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 331.62 | 333.80 | 329.79 | 330.73 | 492 727 | 0 |
14.08.2024 | 327.60 | 331.16 | 326.33 | 330.36 | 648 732 | 0 |
13.08.2024 | 330.21 | 330.59 | 326.33 | 328.39 | 675 267 | 0 |
12.08.2024 | 329.44 | 329.58 | 326.15 | 328.31 | 783 550 | 0 |
09.08.2024 | 327.00 | 330.72 | 325.81 | 329.44 | 1 277 504 | 0 |
08.08.2024 | 324.54 | 328.26 | 324.54 | 326.94 | 904 120 | 0 |
07.08.2024 | 324.87 | 330.82 | 324.57 | 326.00 | 819 416 | 0 |
06.08.2024 | 324.78 | 331.03 | 323.38 | 323.40 | 1 251 367 | 0 |
05.08.2024 | 333.24 | 333.94 | 322.92 | 324.35 | 1 179 282 | 0 |
02.08.2024 | 328.95 | 331.50 | 325.92 | 330.21 | 1 629 134 | 0 |
01.08.2024 | 330.00 | 330.00 | 324.65 | 327.82 | 836 810 | 0 |
31.07.2024 | 328.08 | 329.96 | 326.45 | 328.51 | 1 147 321 | 0 |
30.07.2024 | 323.50 | 329.77 | 322.21 | 328.74 | 1 668 973 | 0 |
29.07.2024 | 318.39 | 321.24 | 315.02 | 319.29 | 1 669 803 | 0 |
26.07.2024 | 308.00 | 323.45 | 304.12 | 323.00 | 3 020 815 | 0 |
25.07.2024 | 299.74 | 303.78 | 298.20 | 298.95 | 2 341 919 | 0 |
24.07.2024 | 300.00 | 301.73 | 297.05 | 298.20 | 737 846 | 0 |
23.07.2024 | 299.43 | 302.18 | 298.32 | 298.43 | 1 112 379 | 0 |
22.07.2024 | 296.63 | 300.84 | 296.56 | 299.12 | 890 744 | 0 |
19.07.2024 | 301.43 | 301.43 | 295.79 | 296.17 | 883 443 | 0 |
18.07.2024 | 298.72 | 302.83 | 297.87 | 299.68 | 754 596 | 0 |
17.07.2024 | 298.25 | 302.00 | 298.04 | 300.45 | 1 179 028 | 0 |
16.07.2024 | 297.92 | 299.19 | 296.91 | 297.75 | 1 087 061 | 0 |
15.07.2024 | 298.78 | 299.81 | 296.86 | 297.31 | 894 156 | 0 |
12.07.2024 | 297.91 | 300.10 | 297.15 | 298.13 | 1 650 697 | 0 |
11.07.2024 | 294.79 | 299.38 | 294.01 | 296.80 | 997 713 | 0 |
10.07.2024 | 294.12 | 295.44 | 292.45 | 295.41 | 895 416 | 0 |
09.07.2024 | 298.11 | 298.22 | 292.54 | 293.16 | 1 142 481 | 0 |
08.07.2024 | 296.85 | 300.08 | 296.17 | 298.11 | 1 199 770 | 0 |
05.07.2024 | 295.22 | 295.88 | 292.37 | 295.86 | 531 018 | 0 |
03.07.2024 | 295.23 | 296.00 | 293.82 | 294.77 | 840 949 | 0 |
02.07.2024 | 291.72 | 295.87 | 291.72 | 295.57 | 982 749 | 0 |
01.07.2024 | 294.40 | 295.48 | 293.04 | 293.49 | 1 017 869 | 0 |
28.06.2024 | 292.80 | 294.75 | 291.64 | 293.58 | 1 282 259 | 0 |
27.06.2024 | 289.90 | 293.60 | 288.50 | 292.80 | 977 995 | 0 |
26.06.2024 | 290.65 | 293.61 | 285.35 | 288.77 | 1 527 766 | 0 |
25.06.2024 | 297.21 | 298.41 | 292.11 | 292.82 | 2 607 058 | 0 |
24.06.2024 | 297.29 | 299.17 | 295.52 | 298.46 | 1 590 279 | 0 |
21.06.2024 | 296.82 | 299.04 | 294.76 | 297.46 | 5 490 700 | 0 |
20.06.2024 | 297.00 | 297.73 | 294.39 | 296.59 | 1 590 506 | 0 |
18.06.2024 | 300.07 | 297.75 | 297.75 | 297.75 | 1 633 602 | 0 |
17.06.2024 | 295.00 | 300.10 | 294.46 | 300.01 | 1 970 772 | 0 |
14.06.2024 | 295.42 | 295.95 | 294.66 | 295.39 | 860 487 | 0 |
13.06.2024 | 295.51 | 296.48 | 294.22 | 295.42 | 1 352 503 | 0 |
12.06.2024 | 293.92 | 296.05 | 291.32 | 294.98 | 1 872 148 | 0 |
11.06.2024 | 287.11 | 294.41 | 286.70 | 293.70 | 3 730 566 | 0 |
10.06.2024 | 283.56 | 289.79 | 283.27 | 286.86 | 2 081 332 | 0 |
07.06.2024 | 286.36 | 286.89 | 282.98 | 283.12 | 862 667 | 0 |
06.06.2024 | 286.18 | 286.80 | 283.17 | 285.71 | 1 505 144 | 0 |
05.06.2024 | 284.88 | 285.97 | 283.01 | 285.58 | 1 176 564 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus