XNYS
Datos históricos de Aon plc
Aon plc · AON
$276.68
▲ +3.21 (+1.17%)
Última operación · 10/10/2026, 17:55:52 UTC
- Variación en el periodo
- −24.07%
- Máximo
- US$382.34
- 28 de julio de 2026
- Mínimo
- US$266.33
- 5 de octubre de 2026
- Volumen medio diario
- 1.43 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 276.63 | 277.49 | 272.83 | 273.47 | −1.32% | 1.91 M |
| 8 oct 2026 | 271.29 | 277.90 | 270.03 | 277.12 | +2.46% | 1.98 M |
| 7 oct 2026 | 275.07 | 275.31 | 269.72 | 270.47 | −1.28% | 1.54 M |
| 6 oct 2026 | 270.83 | 274.71 | 270.10 | 273.99 | +0.71% | 1.38 M |
| 5 oct 2026 | 267.59 | 272.37 | 266.33 | 272.05 | +0.96% | 1.37 M |
| 2 oct 2026 | 274.96 | 276.39 | 268.90 | 269.45 | −2.36% | 1.61 M |
| 1 oct 2026 | 277.48 | 279.49 | 274.81 | 275.95 | −0.30% | 2.01 M |
| 30 sep 2026 | 275.78 | 278.19 | 273.80 | 276.77 | +0.32% | 2.3 M |
| 29 sep 2026 | 269.91 | 276.97 | 269.02 | 275.90 | +1.40% | 1.99 M |
| 28 sep 2026 | 277.50 | 278.40 | 270.00 | 272.10 | −2.12% | 1.85 M |
| 25 sep 2026 | 277.00 | 280.98 | 276.52 | 277.99 | +0.69% | 1.64 M |
| 24 sep 2026 | 281.60 | 283.03 | 275.38 | 276.09 | −1.96% | 2.71 M |
| 23 sep 2026 | 284.67 | 286.80 | 281.18 | 281.60 | −1.57% | 1.79 M |
| 22 sep 2026 | 291.06 | 293.55 | 282.70 | 286.10 | −1.62% | 2.54 M |
| 21 sep 2026 | 297.01 | 297.87 | 290.70 | 290.82 | −1.63% | 1.94 M |
| 18 sep 2026 | 294.25 | 297.73 | 293.00 | 295.64 | −0.14% | 3.19 M |
| 17 sep 2026 | 299.54 | 302.12 | 295.78 | 296.05 | −1.50% | 3.27 M |
| 16 sep 2026 | 303.40 | 304.06 | 298.48 | 300.57 | −1.35% | 3.19 M |
| 15 sep 2026 | 311.60 | 311.98 | 304.59 | 304.67 | −2.21% | 1.8 M |
| 14 sep 2026 | 308.08 | 312.39 | 305.92 | 311.54 | +2.92% | 2.88 M |
| 11 sep 2026 | 310.85 | 311.89 | 302.44 | 302.69 | −1.65% | 2.24 M |
| 10 sep 2026 | 304.97 | 310.04 | 304.20 | 307.77 | +1.01% | 2.45 M |
| 9 sep 2026 | 313.45 | 315.67 | 303.59 | 304.69 | −3.51% | 2.27 M |
| 8 sep 2026 | 316.78 | 321.57 | 314.95 | 315.79 | −2.26% | 1.93 M |
| 4 sep 2026 | 328.18 | 328.84 | 321.49 | 323.09 | −1.20% | 1.47 M |
| 3 sep 2026 | 332.00 | 336.45 | 325.68 | 327.00 | −1.17% | 1.47 M |
| 2 sep 2026 | 327.70 | 331.60 | 324.79 | 330.88 | +1.40% | 2.19 M |
| 1 sep 2026 | 321.42 | 328.52 | 312.92 | 326.30 | +1.49% | 2.42 M |
| 31 ago 2026 | 340.00 | 343.26 | 320.21 | 321.52 | −9.53% | 2.43 M |
| 28 ago 2026 | 350.96 | 358.71 | 349.76 | 355.40 | +1.67% | 669,144.973 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.