La bourse ferme dans 1 h 30 min

Aon plc (AON)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
273,29-32,71 (-10,69 %)
À partir de 10:00AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024307,71285,10268,06273,29273,29584 781
25 avr. 2024307,71308,15304,00306,00306,001 365 400
24 avr. 2024311,03311,03307,71308,83308,83849 300
23 avr. 2024312,00313,79310,58311,86311,86620 900
22 avr. 2024311,00313,23309,38311,02311,02938 400
19 avr. 2024311,07311,07309,07310,19310,19823 300
18 avr. 2024307,58312,02307,58308,70308,70637 000
17 avr. 2024305,13308,02303,81304,79304,79833 400
16 avr. 2024305,68306,75303,80304,05304,051 230 100
15 avr. 2024312,10312,10304,80305,18305,18958 400
12 avr. 2024309,37312,44306,74308,00308,00742 200
11 avr. 2024314,64316,25310,91311,00311,00846 500
10 avr. 2024317,90319,47315,19316,00316,00803 600
09 avr. 2024320,92320,92317,72319,40319,40716 700
08 avr. 2024319,34320,98318,51319,84319,84771 500
05 avr. 2024316,26320,56315,00318,99318,99752 900
04 avr. 2024325,82325,82313,31314,77314,772 153 500
03 avr. 2024329,20329,74321,87324,47324,471 381 400
02 avr. 2024330,25331,13329,18329,64329,64701 600
01 avr. 2024333,00333,00328,35329,59329,59527 200
28 mars 2024335,00336,06333,58333,72333,72732 100
27 mars 2024331,63334,02330,07333,79333,79710 800
26 mars 2024326,84331,15325,74329,92329,92985 200
25 mars 2024328,01329,27326,67327,58327,581 084 000
22 mars 2024327,40329,53326,19326,79326,79980 400
21 mars 2024325,65328,31324,01326,52326,52831 500
20 mars 2024322,69327,24321,01326,07326,07752 400
19 mars 2024321,56323,07319,16322,77322,77883 000
18 mars 2024319,01321,50317,70319,78319,78722 900
15 mars 2024317,98323,81317,97318,99318,991 524 900
14 mars 2024321,10321,10318,68320,48320,48691 200
13 mars 2024321,36321,36317,74320,28320,28807 900
12 mars 2024318,02321,35317,05320,59320,59533 100
11 mars 2024316,00318,06314,35317,97317,97554 400
08 mars 2024315,35318,01314,00316,75316,75653 400
07 mars 2024317,99318,48315,59316,69316,69521 300
06 mars 2024315,01318,01313,34317,09317,09650 400
05 mars 2024315,04316,56312,64315,20315,20499 600
04 mars 2024313,51316,32310,56316,01316,01911 600
01 mars 2024316,04316,04311,97314,23314,23587 100
29 févr. 2024316,91318,00311,66315,99315,991 149 200
28 févr. 2024316,02317,70315,03317,66317,66470 700
27 févr. 2024314,00315,43313,15315,39315,39844 500
26 févr. 2024316,21316,99314,06314,43314,43851 100
23 févr. 2024315,98316,16314,07315,32315,32558 600
22 févr. 2024313,02317,42311,02315,36315,36604 800
21 févr. 2024315,10315,33309,53311,28311,28643 400
20 févr. 2024310,01315,69309,03315,50315,501 390 800
16 févr. 2024311,28314,96310,98311,24311,24519 700
15 févr. 2024308,61315,57308,43314,37314,371 338 500
14 févr. 2024312,54313,04306,97308,47308,47912 800
13 févr. 2024311,81313,52309,98312,54312,54995 800
12 févr. 2024313,58315,00309,61310,03310,03955 600
09 févr. 2024307,63312,56306,67312,56312,561 085 300
08 févr. 2024301,50307,39301,14307,18307,181 560 600
07 févr. 2024302,10304,50300,36301,88301,88979 100
06 févr. 2024295,30301,04293,71300,83300,83872 300
05 févr. 2024292,31298,50292,03296,61296,611 412 200
02 févr. 2024295,24300,75289,71292,40292,402 060 000
01 févr. 2024296,40300,53294,58300,00300,001 647 300
31 janv. 2024299,16301,81297,85298,43298,431 330 100
31 janv. 20240.615 Dividende
30 janv. 2024298,43299,96297,30298,80298,181 066 500
29 janv. 2024301,56302,35297,00298,39297,78953 500
26 janv. 2024299,79301,90297,81301,90301,281 565 600
25 janv. 2024302,85303,75296,41299,71299,091 845 300
24 janv. 2024305,78306,79303,00304,06303,431 070 000
23 janv. 2024307,76309,33304,25304,46303,831 069 900
22 janv. 2024311,34312,25305,77306,43305,801 716 500
19 janv. 2024309,01312,75307,55311,58310,941 492 500
18 janv. 2024301,15308,67300,27307,28306,651 488 500
17 janv. 2024300,55304,87299,47303,26302,641 247 400
16 janv. 2024299,76300,85297,94300,32299,70817 400
12 janv. 2024299,62300,94298,91300,24299,62755 100
11 janv. 2024299,41300,04295,53298,61298,001 078 200
10 janv. 2024294,02299,34293,45299,30298,681 157 500
09 janv. 2024293,44294,17290,19293,98293,37826 900
08 janv. 2024291,86295,93290,43295,54294,931 556 700
05 janv. 2024291,13292,61285,86289,59288,99867 300
04 janv. 2024292,33295,34290,50290,74290,14903 300
03 janv. 2024288,89292,96287,80290,89290,291 244 000
02 janv. 2024291,44292,85287,79288,02287,431 174 200
29 déc. 2023289,31291,21288,17291,02290,42773 200
28 déc. 2023290,00292,41288,47289,31288,711 086 700
27 déc. 2023289,08290,50287,63289,87289,271 051 700
26 déc. 2023290,45290,96287,48289,59288,99981 900
22 déc. 2023289,12291,79285,00291,67291,071 882 200
21 déc. 2023292,43295,05287,15288,19287,602 082 300
20 déc. 2023290,98297,02284,85294,12293,512 768 400
19 déc. 2023314,05315,18311,87313,01312,37968 200
18 déc. 2023312,68316,33312,55314,05313,40872 400
15 déc. 2023311,32314,22307,58310,43309,792 907 600
14 déc. 2023335,33335,33316,18318,03317,381 927 200
13 déc. 2023332,87337,02332,07335,32334,631 180 700
12 déc. 2023329,87332,47329,03332,45331,77577 900
11 déc. 2023325,41330,72325,41329,46328,78905 100
08 déc. 2023322,14324,21320,36324,10323,43978 900
07 déc. 2023320,24321,89319,55321,69321,03903 600
06 déc. 2023322,67323,97316,71319,58318,921 323 400
05 déc. 2023325,54326,15321,99322,25321,591 190 300
*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...