La bourse est fermée

Aon plc (AON)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
285,45+5,48 (+1,96 %)
À partir de 01:21PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 2024281,49285,70279,56285,45285,45535 161
03 mai 2024------
02 mai 2024283,98284,46279,32280,09280,091 300 600
01 mai 2024281,18286,16280,88283,81283,811 819 700
30 avr. 2024283,19288,76281,38282,01282,014 389 600
30 avr. 20240.675 Dividende
29 avr. 2024281,26284,40279,86281,04280,372 879 600
26 avr. 2024270,88285,88268,06285,03284,354 566 600
25 avr. 2024307,71308,15304,00306,00305,271 365 400
24 avr. 2024311,03311,03307,71308,83308,09849 300
23 avr. 2024312,00313,79310,58311,86311,11620 900
22 avr. 2024311,00313,23309,38311,02310,27938 400
19 avr. 2024311,07311,07309,07310,19309,45823 300
18 avr. 2024307,58312,02307,58308,70307,96637 000
17 avr. 2024305,13308,02303,81304,79304,06833 400
16 avr. 2024305,68306,75303,80304,05303,321 230 100
15 avr. 2024312,10312,10304,80305,18304,45958 400
12 avr. 2024309,37312,44306,74308,00307,26742 200
11 avr. 2024314,64316,25310,91311,00310,25846 500
10 avr. 2024317,90319,47315,19316,00315,24803 600
09 avr. 2024320,92320,92317,72319,40318,63716 700
08 avr. 2024319,34320,98318,51319,84319,07771 500
05 avr. 2024316,26320,56315,00318,99318,22752 900
04 avr. 2024325,82325,82313,31314,77314,012 153 500
03 avr. 2024329,20329,74321,87324,47323,691 381 400
02 avr. 2024330,25331,13329,18329,64328,85701 600
01 avr. 2024333,00333,00328,35329,59328,80527 200
28 mars 2024335,00336,06333,58333,72332,92732 100
27 mars 2024331,63334,02330,07333,79332,99710 800
26 mars 2024326,84331,15325,74329,92329,13985 200
25 mars 2024328,01329,27326,67327,58326,791 084 000
22 mars 2024327,40329,53326,19326,79326,01980 400
21 mars 2024325,65328,31324,01326,52325,74831 500
20 mars 2024322,69327,24321,01326,07325,29752 400
19 mars 2024321,56323,07319,16322,77321,99883 000
18 mars 2024319,01321,50317,70319,78319,01722 900
15 mars 2024317,98323,81317,97318,99318,221 524 900
14 mars 2024321,10321,10318,68320,48319,71691 200
13 mars 2024321,36321,36317,74320,28319,51807 900
12 mars 2024318,02321,35317,05320,59319,82533 100
11 mars 2024316,00318,06314,35317,97317,21554 400
08 mars 2024315,35318,01314,00316,75315,99653 400
07 mars 2024317,99318,48315,59316,69315,93521 300
06 mars 2024315,01318,01313,34317,09316,33650 400
05 mars 2024315,04316,56312,64315,20314,44499 600
04 mars 2024313,51316,32310,56316,01315,25911 600
01 mars 2024316,04316,04311,97314,23313,48587 100
29 févr. 2024316,91318,00311,66315,99315,231 149 200
28 févr. 2024316,02317,70315,03317,66316,90470 700
27 févr. 2024314,00315,43313,15315,39314,63844 500
26 févr. 2024316,21316,99314,06314,43313,67851 100
23 févr. 2024315,98316,16314,07315,32314,56558 600
22 févr. 2024313,02317,42311,02315,36314,60604 800
21 févr. 2024315,10315,33309,53311,28310,53643 400
20 févr. 2024310,01315,69309,03315,50314,741 390 800
16 févr. 2024311,28314,96310,98311,24310,49519 700
15 févr. 2024308,61315,57308,43314,37313,611 338 500
14 févr. 2024312,54313,04306,97308,47307,73912 800
13 févr. 2024311,81313,52309,98312,54311,79995 800
12 févr. 2024313,58315,00309,61310,03309,29955 600
09 févr. 2024307,63312,56306,67312,56311,811 085 300
08 févr. 2024301,50307,39301,14307,18306,441 560 600
07 févr. 2024302,10304,50300,36301,88301,15979 100
06 févr. 2024295,30301,04293,71300,83300,11872 300
05 févr. 2024292,31298,50292,03296,61295,901 412 200
02 févr. 2024295,24300,75289,71292,40291,702 060 000
01 févr. 2024296,40300,53294,58300,00299,281 647 300
31 janv. 2024299,16301,81297,85298,43297,711 330 100
31 janv. 20240.615 Dividende
30 janv. 2024298,43299,96297,30298,80297,471 066 500
29 janv. 2024301,56302,35297,00298,39297,06953 500
26 janv. 2024299,79301,90297,81301,90300,561 565 600
25 janv. 2024302,85303,75296,41299,71298,371 845 300
24 janv. 2024305,78306,79303,00304,06302,711 070 000
23 janv. 2024307,76309,33304,25304,46303,101 069 900
22 janv. 2024311,34312,25305,77306,43305,061 716 500
19 janv. 2024309,01312,75307,55311,58310,191 492 500
18 janv. 2024301,15308,67300,27307,28305,911 488 500
17 janv. 2024300,55304,87299,47303,26301,911 247 400
16 janv. 2024299,76300,85297,94300,32298,98817 400
12 janv. 2024299,62300,94298,91300,24298,90755 100
11 janv. 2024299,41300,04295,53298,61297,281 078 200
10 janv. 2024294,02299,34293,45299,30297,971 157 500
09 janv. 2024293,44294,17290,19293,98292,67826 900
08 janv. 2024291,86295,93290,43295,54294,221 556 700
05 janv. 2024291,13292,61285,86289,59288,30867 300
04 janv. 2024292,33295,34290,50290,74289,44903 300
03 janv. 2024288,89292,96287,80290,89289,591 244 000
02 janv. 2024291,44292,85287,79288,02286,741 174 200
29 déc. 2023289,31291,21288,17291,02289,72773 200
28 déc. 2023290,00292,41288,47289,31288,021 086 700
27 déc. 2023289,08290,50287,63289,87288,581 051 700
26 déc. 2023290,45290,96287,48289,59288,30981 900
22 déc. 2023289,12291,79285,00291,67290,371 882 200
21 déc. 2023292,43295,05287,15288,19286,912 082 300
20 déc. 2023290,98297,02284,85294,12292,812 768 400
19 déc. 2023314,05315,18311,87313,01311,62968 200
18 déc. 2023312,68316,33312,55314,05312,65872 400
15 déc. 2023311,32314,22307,58310,43309,052 907 600
14 déc. 2023335,33335,33316,18318,03316,611 927 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...