Aon PLC Class A (AON)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	0,15%	293,71	290,02	293,18	292,45
17-05-2024	566.701	0,15%	293,71	290,02	293,18	292,45
16-05-2024	1.266.575	1,47%	287,31	287,77	293,305	292,02
15-05-2024	469.108	-0,06%	287,31	286,02	288,96	287,75
14-05-2024	399.179	-0,23%	290,94	286,145	288,635	287,92
13-05-2024	811.386	-1,54%	290,94	287,53	293,10	288,58
10-05-2024	1.072.985	1,92%	283,99	287,72	293,63	293,10
09-05-2024	1.112.304	1,33%	283,99	283,58	288,07	287,58
08-05-2024	829.596	-1,57%	289,67	283,17	289,72	283,81
07-05-2024	884.413	1,01%	287,99	285,85	288,43	288,35
06-05-2024	808.474	1,96%	281,38	279,56	285,70	285,47
03-05-2024	860.917	-0,04%	278,99	275,32	280,8384	279,97
02-05-2024	646.927	-1,31%	283,76	279,32	284,465	280,09
01-05-2024	919.003	0,64%	281,01	281,32	286,16	283,81
30-04-2024	2.977.890	0,59%	282,62	281,375	288,76	282,01
29-04-2024	1.588.547	-1,40%	281,495	279,86	284,40	281,04
26-04-2024	2.400.979	-6,85%	272,41	270,65	285,88	285,03
25-04-2024	620.429	-0,92%	307,62	304,001	308,15	306,00
24-04-2024	441.441	-0,97%	310,08	307,71	310,37	308,83
23-04-2024	270.165	0,27%	311,65	310,585	313,77	311,86
22-04-2024	311.091	0,27%	310,98	310,31	313,23	311,02
19-04-2024	322.630	0,48%	311,54	309,07	310,545	310,19
18-04-2024	289.832	1,28%	306,99	308,15	312,015	308,70
17-04-2024	386.991	0,24%	304,09	303,81	308,02	304,79
16-04-2024	664.814	-0,37%	311,64	303,80	306,75	304,05
15-04-2024	474.565	-0,92%	313,85	304,80	311,70	305,18
12-04-2024	335.158	-0,97%	313,85	306,775	312,44	308,00
11-04-2024	362.796	-1,58%	313,85	310,99	316,25	311,00
10-04-2024	348.000	-1,06%	317,86	315,205	319,467	316,00
09-04-2024	281.600	-0,14%	319,08	317,72	320,5353	319,40
08-04-2024	417.748	0,27%	319,08	318,59	320,94	319,84
05-04-2024	406.080	1,34%	316,21	315,00	320,56	318,99
04-04-2024	1.087.555	-2,99%	325,23	313,31	325,51	314,77
03-04-2024	836.984	-1,57%	333,00	321,8651	329,74	324,47
02-04-2024	326.179	0,02%	333,00	329,18	331,125	329,64
01-04-2024	266.028	-1,24%	333,00	328,35	333,00	329,59
28-03-2024	283.664	-0,02%	334,76	333,68	336,06	333,72
27-03-2024	269.433	1,17%	331,84	330,0681	333,99	333,79
26-03-2024	269.530	0,71%	327,58	327,58	331,15	329,92
25-03-2024	380.595	0,24%	327,28	326,665	329,26	327,58
22-03-2024	388.394	0,08%	326,96	326,195	329,53	326,79
21-03-2024	383.776	0,14%	322,11	324,01	328,31	326,52
20-03-2024	311.332	1,02%	322,11	321,0101	327,24	326,07
19-03-2024	366.734	0,94%	320,44	319,73	323,07	322,77
18-03-2024	358.632	0,25%	318,38	318,50	321,5016	319,78
15-03-2024	373.997	-0,47%	321,19	317,97	323,81	318,99
14-03-2024	315.352	0,06%	321,00	318,68	320,695	320,48
13-03-2024	229.348	-0,10%	321,00	317,74	321,09	320,28
12-03-2024	234.785	0,82%	315,99	317,05	321,33	320,59
11-03-2024	161.687	0,39%	315,99	314,35	318,059	317,97
08-03-2024	230.874	0,02%	314,67	314,00	318,00	316,75
07-03-2024	190.534	-0,13%	317,34	315,59	318,475	316,69
06-03-2024	226.053	0,60%	312,99	314,52	318,00	317,09
05-03-2024	160.246	-0,26%	312,99	312,64	316,4891	315,20
04-03-2024	314.724	0,57%	312,99	310,56	316,32	316,01
01-03-2024	259.699	-0,56%	314,89	312,05	315,74	314,23
29-02-2024	320.103	-0,53%	315,335	311,69	317,80	315,99
28-02-2024	181.362	0,72%	315,335	315,03	317,67	317,66
27-02-2024	225.892	0,31%	313,145	313,145	315,43	315,39
26-02-2024	316.592	-0,28%	315,60	314,06	316,988	314,43
23-02-2024	235.859	-0,01%	313,70	314,07	316,16	315,32
22-02-2024	268.261	1,31%	313,70	311,26	317,415	315,36
21-02-2024	322.810	-1,34%	315,31	309,53	315,33	311,28
20-02-2024	545.948	1,37%	309,28	309,03	315,68	315,50
19-02-2024	216.953	0,00%	311,28	311,02	314,63	311,24
16-02-2024	216.953	0,90%	311,28	311,02	314,63	311,24
15-02-2024	728.026	1,91%	308,42	308,43	315,57	314,37
14-02-2024	376.099	-1,30%	313,63	306,98	313,00	308,47
13-02-2024	418.431	0,81%	313,63	309,99	313,27	312,54
12-02-2024	358.261	-0,81%	313,63	309,61	314,49	310,03
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