ストックスクリーナーアプリを入手
379.81
0.07%
-0.275
Aon Plc (AON) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-21 | $381.7 | $378.0 | $3.72 | 87,681.0 | -0.09% |
| 2024-11-20 | $381.9 | $375.5 | $6.37 | 695,558.0 | +0.25% |
| 2024-11-19 | $381.3 | $377.0 | $4.31 | 669,223.0 | -0.36% |
| 2024-11-18 | $381.0 | $376.3 | $4.73 | 878,191.0 | +0.32% |
| 2024-11-15 | $381.7 | $376.6 | $5.16 | 1,519,149.0 | +0.79% |
| 2024-11-14 | $384.6 | $376.1 | $8.55 | 1,313,701.0 | -2.74% |
| 2024-11-13 | $387.9 | $381.9 | $5.98 | 630,834.0 | +0.85% |
| 2024-11-12 | $386.9 | $382.3 | $4.60 | 1,249,459.0 | +0.07% |
| 2024-11-11 | $388.5 | $382.8 | $5.70 | 687,941.0 | -0.10% |
| 2024-11-08 | $387.0 | $379.0 | $7.92 | 745,559.0 | +1.03% |
| 2024-11-07 | $382.1 | $378.5 | $3.52 | 918,382.0 | -0.37% |
| 2024-11-06 | $388.7 | $375.0 | $13.72 | 1,547,692.0 | +3.41% |
| 2024-11-05 | $369.0 | $363.6 | $5.44 | 592,985.0 | +0.84% |
| 2024-11-04 | $366.3 | $362.1 | $4.19 | 1,126,066.0 | +0.33% |
| 2024-11-01 | $368.5 | $363.9 | $4.63 | 708,329.0 | -0.67% |
| 2024-10-31 | $372.2 | $366.5 | $5.71 | 986,573.0 | -0.70% |
| 2024-10-30 | $373.1 | $368.1 | $5.03 | 816,699.0 | -0.40% |
| 2024-10-29 | $374.5 | $370.5 | $4.00 | 663,892.0 | -0.20% |
| 2024-10-28 | $380.7 | $370.5 | $10.22 | 960,048.0 | -0.99% |
| 2024-10-25 | $389.2 | $374.8 | $14.38 | 2,144,324.0 | +5.21% |
| 2024-10-24 | $360.0 | $356.3 | $3.70 | 1,071,560.0 | -0.40% |
| 2024-10-23 | $360.2 | $355.4 | $4.80 | 731,071.0 | +0.60% |
| 2024-10-22 | $357.2 | $352.1 | $5.04 | 542,106.0 | -0.36% |
Aon Plc (AON) 株の年ごとの株価履歴
この詳細な分析では、Aon Plc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はAON株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Aon Plc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $388.7 | $362.1 | $26.58 | 13,370,750.0 | +3.51% |
| 2024-10 | $389.2 | $341.9 | $47.29 | 20,801,440.0 | +6.03% |
| 2024-09 | $353.5 | $339.3 | $14.25 | 14,776,695.0 | +0.66% |
| 2024-08 | $345.6 | $322.9 | $22.62 | 18,307,530.0 | +4.63% |
| 2024-07 | $330.0 | $291.7 | $38.24 | 26,175,071.0 | +11.90% |
| 2024-06 | $301.9 | $278.6 | $23.28 | 33,448,105.0 | +4.24% |
| 2024-05 | $294.3 | $275.1 | $19.24 | 33,788,935.0 | -0.13% |
| 2024-04 | $333.0 | $268.1 | $64.94 | 28,710,605.0 | -15.50% |
| 2024-03 | $336.1 | $310.6 | $25.50 | 15,445,785.0 | +5.61% |
| 2024-02 | $318.0 | $289.7 | $28.29 | 20,712,204.0 | +5.88% |
| 2024-01 | $312.8 | $285.9 | $26.89 | 24,675,120.0 | +2.55% |
2023年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $337.0 | $284.9 | $52.17 | 25,731,884.0 | -11.41% |
| 2023-11 | $336.2 | $309.5 | $26.69 | 17,788,976.0 | +6.17% |
| 2023-10 | $329.4 | $300.4 | $29.01 | 17,434,547.0 | -4.57% |
| 2023-09 | $344.7 | $323.6 | $21.12 | 12,833,429.0 | -2.75% |
| 2023-08 | $336.6 | $313.0 | $23.61 | 16,971,675.0 | +4.68% |
| 2023-07 | $344.2 | $314.3 | $29.94 | 16,076,443.0 | -7.73% |
| 2023-06 | $347.4 | $308.1 | $39.27 | 18,354,354.0 | +11.97% |
| 2023-05 | $338.0 | $306.9 | $31.09 | 16,443,947.0 | -5.19% |
| 2023-04 | $334.8 | $313.8 | $20.99 | 16,432,086.0 | +3.14% |
| 2023-03 | $315.4 | $280.9 | $34.56 | 22,485,442.0 | +3.70% |
| 2023-02 | $323.6 | $301.3 | $22.28 | 15,243,924.0 | -4.59% |
| 2023-01 | $328.3 | $296.5 | $31.83 | 14,535,779.0 | +6.18% |
2022年のAon Plc (AON) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $314.6 | $295.0 | $19.64 | 16,887,865.0 | -2.64% |
| 2022-11 | $309.0 | $274.3 | $34.66 | 14,946,528.0 | +9.52% |
| 2022-10 | $290.0 | $266.4 | $23.65 | 18,425,652.0 | +5.08% |
| 2022-09 | $294.4 | $267.8 | $26.61 | 17,229,773.0 | -4.08% |
| 2022-08 | $303.3 | $278.3 | $25.01 | 16,908,493.0 | -3.97% |
| 2022-07 | $297.4 | $262.4 | $35.03 | 13,897,809.0 | +7.71% |
| 2022-06 | $279.1 | $246.2 | $32.86 | 15,615,687.0 | -2.07% |
| 2022-05 | $295.0 | $255.9 | $39.08 | 23,101,882.0 | -4.28% |
| 2022-04 | $342.0 | $286.9 | $55.03 | 18,795,958.0 | -11.56% |
| 2022-03 | $331.1 | $276.8 | $54.32 | 34,398,682.0 | +11.46% |
| 2022-02 | $296.4 | $272.4 | $23.94 | 23,645,388.0 | +5.68% |
| 2022-01 | $300.5 | $259.6 | $40.93 | 25,480,170.0 | -8.03% |
0.11%
0.02%
大文字化:
|
ボリューム (24 時間):