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 | 0.43 | 0.0789237009709 | 544.83 | 547.1 | 544.83 | 7 | 545.26 | DR |
| 4 | 8.65 | 1.6119714504 | 536.61 | 561.12 | 499.79 | 45 | 548.67428571 | DR |
| 12 | 3.26 | 0.60147601476 | 542 | 595.18 | 499.79 | 99 | 547.76426266 | DR |
| 26 | 50.84 | 10.282755552 | 494.42 | 595.18 | 467.65 | 128 | 518.12252286 | DR |
| 52 | 156.82 | 40.3717433838 | 388.44 | 595.18 | 388.44 | 131 | 506.38202737 | DR |
| 156 | 185.03 | 51.3644060739 | 360.23 | 595.18 | 321.42 | 177 | 411.77093748 | DR |
| 260 | 301.66 | 123.834154351 | 243.6 | 595.18 | 243.6 | 421 | 346.82796831 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1731015000 | 542 | 0 | 0.00 | 542 | 542 | 542 | 0 |
| 1730928600 | 542 | 6 | 1.12 | 542 | 542 | 542 | 3 |
| 1730842140 | 536 | 0 | 0.00 | 536 | 536 | 536 | 0 |
| 1730755740 | 536 | 0 | 0.00 | 536 | 536 | 536 | 0 |
| 1730496540 | 536 | 0 | 0.00 | 536 | 536 | 536 | 0 |
| 1730410140 | 536 | 0 | 0.00 | 536 | 536 | 536 | 0 |
| 1730323740 | 536 | 0 | 0.00 | 536 | 536 | 536 | 0 |
| 1730237340 | 536 | 4.1 | 0.77 | 536 | 536 | 536 | 1 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
