Aon Plc (A1ON34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7.98 | 1.38613861386 | 575.7 | 583.68 | 575.13 | 27 | 583.68 | DR |
| 4 | 31.63 | 5.72955348247 | 552.05 | 583.68 | 552.05 | 12 | 571.3359322 | DR |
| 12 | 45.78 | 8.51087562744 | 537.9 | 583.68 | 499.79 | 202 | 542.38668214 | DR |
| 26 | 89.26 | 18.0534768011 | 494.42 | 595.18 | 467.65 | 136 | 523.66782097 | DR |
| 52 | 185.28 | 46.5060240964 | 398.4 | 595.18 | 398.4 | 142 | 513.96691283 | DR |
| 156 | 229.83 | 64.9512505299 | 353.85 | 595.18 | 321.42 | 180 | 424.56610659 | DR |
| 260 | 340.08 | 139.60591133 | 243.6 | 595.18 | 243.6 | 411 | 350.36465903 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741210200 | 583.67999 | 0 | 0.00 | 583.67999 | 583.67999 | 583.67999 | 0 |
| 1740778200 | 583.67999 | 0 | 0.00 | 583.67999 | 583.67999 | 583.67999 | 0 |
| 1740691800 | 583.67999 | 0 | 0.00 | 583.67999 | 583.67999 | 583.67999 | 0 |
| 1740605400 | 583.67999 | 14.72 | 2.59 | 575.7 | 583.67999 | 575.13 | 27 |
| 1740518940 | 568.96 | 0 | 0.00 | 568.96 | 568.96 | 568.96 | 0 |
| 1740432540 | 568.96 | 10.64 | 1.91 | 567.84 | 568.96 | 567.84 | 9 |
| 1740173400 | 558.32 | 0 | 0.00 | 558.32 | 558.32 | 558.32 | 0 |
| 1740087000 | 558.32 | 0 | 0.00 | 558.32 | 558.32 | 558.32 | 0 |
| 1740000600 | 558.32 | 0 | 0.00 | 558.32 | 558.32 | 558.32 | 0 |
| 1739914200 | 558.32 | 0 | 0.00 | 558.32 | 558.32 | 558.32 | 0 |
| 1739827800 | 558.32 | 0 | 0.00 | 558.32 | 558.32 | 558.32 | 0 |
| 1739568600 | 558.32 | 0 | 0.00 | 558.32 | 558.32 | 558.32 | 1 |
| 1739482140 | 558.32 | 6.27 | 1.14 | 560.15 | 560.16999 | 558.32 | 20 |
| 1739395740 | 552.04999 | 0 | 0.00 | 552.04999 | 552.04999 | 552.04999 | 0 |
| 1739309340 | 552.04999 | 0 | 0.00 | 552.04999 | 552.04999 | 552.04999 | 0 |
| 1739222940 | 552.04999 | 4.49 | 0.82 | 552.04999 | 552.04999 | 552.04999 | 2 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
