Premium
Aon Plc (A1ON34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.05 | 0.560136636609 | 544.51 | 551.88 | 536.46 | 606 | 542.36640264 | DR |
| 4 | -5.4 | -0.9765625 | 552.96 | 561.12 | 536.46 | 278 | 543.80735632 | DR |
| 12 | -2.99 | -0.543093270366 | 550.55 | 595.18 | 499.79 | 152 | 544.83173653 | DR |
| 26 | 53.14 | 10.7479470895 | 494.42 | 595.18 | 467.65 | 153 | 523.18342232 | DR |
| 52 | 159.12 | 40.9638554217 | 388.44 | 595.18 | 388.44 | 154 | 513.27519361 | DR |
| 156 | 185.88 | 51.3934970139 | 361.68 | 595.18 | 321.42 | 189 | 422.61769226 | DR |
| 260 | 303.96 | 124.778325123 | 243.6 | 595.18 | 243.6 | 423 | 350.18024542 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 547.55999 | 0 | 0.00 | 547.55999 | 547.55999 | 547.55999 | 0 |
| 1738877400 | 547.55999 | 0 | 0.00 | 547.55999 | 547.55999 | 547.55999 | 0 |
| 1738791000 | 547.55999 | 0 | 0.00 | 547.55999 | 547.55999 | 547.55999 | 0 |
| 1738704600 | 547.55999 | 6.22 | 1.15 | 551.88 | 551.88 | 543.78 | 200 |
| 1738618200 | 541.34 | -3.92 | -0.72 | 544.51 | 549.30999 | 536.46 | 1012 |
| 1738359000 | 545.26 | 0 | 0.00 | 545.26 | 545.26 | 545.26 | 0 |
| 1738272600 | 545.26 | 0 | 0.00 | 545.26 | 545.26 | 545.26 | 0 |
| 1738186200 | 545.26 | 0 | 0.00 | 545.26 | 545.26 | 545.26 | 0 |
| 1738099800 | 545.26 | 0 | 0.00 | 545.26 | 545.26 | 545.26 | 0 |
| 1738013400 | 545.26 | 0 | 0.00 | 545.26 | 545.26 | 545.26 | 0 |
| 1737754200 | 545.26 | 0 | 0.00 | 545.26 | 545.26 | 545.26 | 0 |
| 1737667800 | 545.26 | 0 | 0.00 | 545.26 | 545.26 | 545.26 | 0 |
| 1737581400 | 545.26 | -8.52 | -1.54 | 544.83 | 547.1 | 544.83 | 7 |
| 1737495000 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
| 1737408600 | 553.78 | 0 | 0.00 | 553.78 | 553.78 | 553.78 | 0 |
| 1737149400 | 553.78 | -0.22 | -0.04 | 561.12 | 561.12 | 552.67999 | 123 |
| 1737062940 | 554 | 25.44 | 4.81 | 552.96 | 554.55999 | 551.88 | 50 |
| 1736976600 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
| 1736890200 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
| 1736803800 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
| 1736544600 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
| 1736458200 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
| 1736371800 | 528.55999 | 0 | 0.00 | 528.55999 | 528.55999 | 528.55999 | 0 |
| 1736285400 | 528.55999 | -3.66 | -0.69 | 499.79 | 530.59 | 499.79 | 40 |
| 1736198940 | 532.22 | -9.53 | -1.76 | 536.61 | 536.61 | 532.22 | 4 |
| 1735939800 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
| 1735853400 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
| 1735594200 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
| 1735335000 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
| 1735248600 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
| 1734989400 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
| 1734730200 | 541.75 | 0 | 0.00 | 541.75 | 541.75 | 541.75 | 0 |
| 1734643800 | 541.75 | 1.21 | 0.22 | 543.95 | 544.97 | 539.65 | 305 |
| 1734557340 | 540.54 | 0 | 0.00 | 540.54 | 540.54 | 540.54 | 0 |
| 1734470940 | 540.54 | 0 | 0.00 | 540.54 | 540.54 | 540.54 | 0 |
| 1734384540 | 540.54 | 0 | 0.00 | 540.54 | 540.54 | 540.54 | 0 |
| 1734125340 | 540.54 | -2.7 | -0.50 | 541.62 | 547.47 | 537.29999 | 1300 |
| 1734039000 | 543.24 | 5.34 | 0.99 | 539 | 546.48 | 539 | 17 |
| 1733952540 | 537.9 | -9.78 | -1.79 | 537.9 | 542.29999 | 536.79999 | 114 |
| 1733866140 | 547.67999 | -25.74 | -4.49 | 542.64 | 548.76 | 542.64 | 13 |
| 1733779800 | 573.41999 | 0 | 0.00 | 573.41999 | 573.41999 | 573.41999 | 0 |
| 1733520600 | 573.41999 | 2.7 | 0.47 | 573.99 | 575.13 | 572.28 | 29 |
| 1733434200 | 570.72 | -11.02 | -1.89 | 570.14 | 572.45 | 564.34 | 124 |
| 1733347800 | 581.74 | -2.36 | -0.40 | 581.74 | 581.74 | 581.74 | 34 |
| 1733261340 | 584.1 | -7.08 | -1.20 | 586.79999 | 587.04999 | 584.1 | 16 |
| 1733174940 | 591.17999 | 0 | 0.00 | 591.17999 | 591.17999 | 591.17999 | 0 |
| 1732915740 | 591.17999 | 12.18 | 2.10 | 591.17999 | 595.17999 | 581.7 | 48 |
| 1732829400 | 579 | 0 | 0.00 | 579 | 579 | 579 | 0 |
| 1732743000 | 579 | 7.86 | 1.38 | 579 | 579 | 579 | 2 |
| 1732656600 | 571.14 | 6.1 | 1.08 | 571.14 | 571.14 | 571.14 | 1 |
| 1732570140 | 565.04 | 0 | 0.00 | 559 | 567.28 | 559 | 38 |
| 1732310940 | 565.04 | 6.24 | 1.12 | 565.04 | 565.04 | 565.04 | 1 |
| 1732224600 | 558.79999 | 8.25 | 1.50 | 557.7 | 559.9 | 557.7 | 28 |
| 1732051800 | 550.54999 | 5.55 | 1.02 | 550.54999 | 550.54999 | 550.54999 | 1 |
| 1731965400 | 545 | 0 | 0.00 | 545 | 545 | 545 | 0 |
| 1731619800 | 545 | -19.3 | -3.42 | 545 | 545 | 545 | 4 |
| 1731533400 | 564.29999 | 7.7 | 1.38 | 557.7 | 564.29999 | 557.7 | 127 |
| 1731446940 | 556.6 | -5.4 | -0.96 | 554.54 | 558.79999 | 554.54 | 27 |
| 1731360540 | 562 | 7.42 | 1.34 | 562 | 562 | 562 | 1 |
| 1731101400 | 554.58 | 12.58 | 2.32 | 553 | 560.52 | 553 | 208 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
