Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne AON.US
333.79+3.87(+1.17%)(czas lokalny: 27.03.2024 16:00)Aon plc. - Class A
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
27.03.2024 | 331.63 | 334.02 | 330.07 | 333.79 | 707 784 | 0 |
26.03.2024 | 326.84 | 331.15 | 325.74 | 329.92 | 979 557 | 0 |
25.03.2024 | 328.01 | 329.27 | 326.55 | 327.58 | 1 082 112 | 0 |
22.03.2024 | 327.40 | 329.53 | 326.19 | 326.79 | 978 168 | 0 |
21.03.2024 | 325.65 | 328.31 | 324.01 | 326.52 | 801 239 | 0 |
20.03.2024 | 322.69 | 327.24 | 321.01 | 326.07 | 748 571 | 0 |
19.03.2024 | 321.56 | 323.07 | 319.16 | 322.77 | 883 047 | 0 |
18.03.2024 | 318.10 | 321.50 | 317.70 | 319.78 | 722 341 | 0 |
15.03.2024 | 317.98 | 323.81 | 317.97 | 318.99 | 1 514 721 | 0 |
14.03.2024 | 321.10 | 321.10 | 318.68 | 320.48 | 691 224 | 0 |
13.03.2024 | 321.36 | 321.36 | 317.74 | 320.28 | 807 941 | 0 |
12.03.2024 | 318.02 | 321.35 | 317.05 | 320.59 | 533 046 | 0 |
11.03.2024 | 316.00 | 318.06 | 314.35 | 317.97 | 554 340 | 0 |
08.03.2024 | 315.35 | 318.01 | 314.00 | 316.75 | 649 656 | 0 |
07.03.2024 | 317.99 | 318.48 | 315.59 | 316.69 | 448 227 | 0 |
06.03.2024 | 315.01 | 318.02 | 313.34 | 317.09 | 582 432 | 0 |
05.03.2024 | 315.04 | 316.56 | 312.64 | 315.20 | 499 648 | 0 |
04.03.2024 | 313.51 | 316.32 | 310.56 | 316.01 | 861 555 | 0 |
01.03.2024 | 316.04 | 316.47 | 311.97 | 314.23 | 587 130 | 0 |
29.02.2024 | 317.80 | 318.00 | 311.66 | 315.99 | 1 149 173 | 0 |
28.02.2024 | 316.02 | 317.70 | 315.03 | 317.66 | 470 460 | 0 |
27.02.2024 | 314.00 | 315.43 | 313.14 | 315.39 | 804 392 | 0 |
26.02.2024 | 316.21 | 316.99 | 314.06 | 314.43 | 636 674 | 0 |
23.02.2024 | 315.98 | 316.22 | 314.07 | 315.32 | 558 488 | 0 |
22.02.2024 | 313.02 | 317.42 | 311.02 | 315.36 | 604 783 | 0 |
21.02.2024 | 315.10 | 315.33 | 309.49 | 311.28 | 633 308 | 0 |
20.02.2024 | 310.31 | 315.69 | 309.03 | 315.50 | 1 245 272 | 0 |
16.02.2024 | 311.28 | 311.24 | 311.24 | 311.24 | 519 967 | 0 |
15.02.2024 | 308.61 | 315.57 | 308.32 | 314.37 | 1 299 656 | 0 |
14.02.2024 | 312.54 | 313.22 | 306.97 | 308.47 | 912 772 | 0 |
13.02.2024 | 311.81 | 313.56 | 309.98 | 312.54 | 995 728 | 0 |
12.02.2024 | 313.58 | 315.00 | 309.61 | 310.03 | 955 645 | 0 |
09.02.2024 | 307.63 | 312.56 | 306.33 | 312.56 | 1 084 099 | 0 |
08.02.2024 | 301.50 | 307.39 | 301.14 | 307.18 | 1 550 042 | 0 |
07.02.2024 | 302.10 | 304.50 | 300.30 | 301.88 | 979 053 | 0 |
06.02.2024 | 295.30 | 301.04 | 293.70 | 300.83 | 871 670 | 0 |
05.02.2024 | 292.31 | 298.50 | 292.03 | 296.61 | 1 410 894 | 0 |
02.02.2024 | 290.00 | 300.75 | 289.71 | 292.40 | 2 040 030 | 0 |
01.02.2024 | 296.07 | 302.32 | 294.58 | 300.00 | 1 521 951 | 0 |
31.01.2024 | 299.16 | 301.81 | 297.85 | 298.43 | 1 328 000 | 0 |
30.01.2024 | 298.43 | 299.96 | 297.30 | 298.80 | 1 061 492 | 0 |
29.01.2024 | 301.25 | 302.35 | 297.00 | 298.39 | 951 235 | 0 |
26.01.2024 | 299.79 | 301.90 | 297.81 | 301.90 | 1 559 390 | 0 |
25.01.2024 | 302.85 | 304.12 | 296.41 | 299.71 | 1 733 337 | 0 |
24.01.2024 | 305.78 | 306.79 | 303.00 | 304.06 | 814 702 | 0 |
23.01.2024 | 307.76 | 309.33 | 304.25 | 304.46 | 897 786 | 0 |
22.01.2024 | 311.34 | 312.25 | 305.77 | 306.43 | 1 464 410 | 0 |
19.01.2024 | 309.47 | 312.75 | 307.55 | 311.58 | 1 492 464 | 0 |
18.01.2024 | 301.15 | 308.67 | 300.27 | 307.28 | 1 488 531 | 0 |
17.01.2024 | 300.55 | 304.87 | 299.47 | 303.26 | 1 247 360 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus