Aon plc (BMV:AON.N)
Mexico · Delayed Price · Currency is MXN 4,925.00
-65.00 (-1.30%)
At close: Oct 2, 2026
BMV:AON.N Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 5,136.45 | 5,136.45 | 5,136.45 | 5,136.45 | 5,136.45 | 4.29% | 27 |
| Oct 2, 2026 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | 4,925.00 | -1.30% | 15 |
| Sep 29, 2026 | 4,930.50 | 4,990.00 | 4,930.50 | 4,990.00 | 4,990.00 | 2.25% | 146 |
| Sep 28, 2026 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | -1.61% | 149 |
| Sep 25, 2026 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 4,960.00 | 1.22% | 19 |
| Sep 22, 2026 | 4,890.00 | 4,900.00 | 4,890.00 | 4,900.00 | 4,900.00 | -3.09% | 76 |
| Sep 21, 2026 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | 5,056.00 | -1.25% | 27 |
| Sep 18, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | - | 21 |
| Sep 17, 2026 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | 5,120.00 | -2.04% | 7 |
| Sep 11, 2026 | 5,226.42 | 5,226.42 | 5,226.42 | 5,226.42 | 5,226.42 | 0.24% | 8 |
| Sep 10, 2026 | 5,214.00 | 5,214.00 | 5,214.00 | 5,214.00 | 5,214.00 | -1.44% | 36 |
| Sep 9, 2026 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | 5,290.00 | -1.86% | 11 |
| Sep 8, 2026 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | -1.39% | 8 |
| Sep 4, 2026 | 5,466.01 | 5,466.01 | 5,466.01 | 5,466.01 | 5,466.01 | -1.95% | 405 |
| Sep 3, 2026 | 5,565.00 | 5,575.00 | 5,565.00 | 5,575.00 | 5,575.00 | -0.66% | 46 |
| Sep 2, 2026 | 5,610.00 | 5,620.00 | 5,610.00 | 5,612.30 | 5,612.30 | 4.61% | 929 |
| Sep 1, 2026 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | 5,365.00 | -2.55% | 11 |
| Aug 31, 2026 | 5,790.00 | 5,790.00 | 5,505.21 | 5,505.21 | 5,505.21 | -8.92% | 4,578 |
| Aug 13, 2026 | 6,020.00 | 6,044.20 | 6,020.00 | 6,044.20 | 6,044.20 | -1.56% | 84 |
| Aug 11, 2026 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | 6,140.00 | -1.93% | 23 |
| Jul 31, 2026 | 6,275.00 | 6,275.00 | 6,275.00 | 6,275.00 | 6,260.78 | -0.08% | 5 |
| Jul 30, 2026 | 6,280.00 | 6,280.00 | 6,280.00 | 6,280.00 | 6,265.77 | -5.35% | 15 |
| Jul 28, 2026 | 6,635.00 | 6,635.00 | 6,635.00 | 6,635.00 | 6,619.97 | 7.15% | 11 |
| Jul 23, 2026 | 6,192.50 | 6,192.50 | 6,192.50 | 6,192.50 | 6,178.47 | 0.66% | 23 |
| Jul 22, 2026 | 6,152.00 | 6,152.00 | 6,152.00 | 6,152.00 | 6,138.06 | -1.17% | 11 |
| Jul 21, 2026 | 6,225.00 | 6,225.00 | 6,225.00 | 6,225.00 | 6,210.90 | -1.85% | 18 |
| Jul 20, 2026 | 6,337.00 | 6,350.00 | 6,337.00 | 6,342.35 | 6,327.98 | -0.28% | 26 |
| Jul 16, 2026 | 6,320.00 | 6,361.00 | 6,320.00 | 6,360.00 | 6,345.59 | 5.12% | 116 |
| Jul 1, 2026 | 6,054.00 | 6,054.00 | 6,050.00 | 6,050.00 | 6,036.29 | 6.23% | 26 |
| Jun 26, 2026 | 5,695.00 | 5,695.00 | 5,695.00 | 5,695.00 | 5,682.10 | 2.58% | 29 |
| Jun 18, 2026 | 5,552.03 | 5,552.03 | 5,552.03 | 5,552.03 | 5,539.45 | -1.98% | 12 |
| Jun 17, 2026 | 5,655.00 | 5,664.44 | 5,655.00 | 5,664.44 | 5,651.61 | -0.88% | 3,808 |
| Jun 12, 2026 | 5,715.00 | 5,715.00 | 5,715.00 | 5,715.00 | 5,702.05 | -0.82% | 11 |
| Jun 9, 2026 | 5,762.00 | 5,762.00 | 5,762.00 | 5,762.00 | 5,748.95 | 5.34% | 10 |
| Jun 3, 2026 | 5,470.00 | 5,470.00 | 5,470.00 | 5,470.00 | 5,457.61 | -1.62% | 8 |
| Jun 1, 2026 | 5,533.00 | 5,560.00 | 5,533.00 | 5,560.00 | 5,547.40 | 0.96% | 139 |
| May 29, 2026 | 5,507.00 | 5,507.00 | 5,507.00 | 5,507.00 | 5,494.52 | -0.77% | 1,944 |
| May 20, 2026 | 5,550.00 | 5,550.00 | 5,550.00 | 5,550.00 | 5,537.43 | 0.54% | 43 |
| May 15, 2026 | 5,555.00 | 5,555.00 | 5,520.00 | 5,520.00 | 5,507.49 | 1.81% | 6,973 |
| May 14, 2026 | 5,445.00 | 5,445.00 | 5,422.00 | 5,422.00 | 5,409.72 | 2.11% | 32 |
| May 13, 2026 | 5,310.00 | 5,310.00 | 5,310.00 | 5,310.00 | 5,297.97 | -2.66% | 11 |
| May 12, 2026 | 5,455.00 | 5,455.00 | 5,455.00 | 5,455.00 | 5,442.64 | 1.56% | 8 |
| May 8, 2026 | 5,371.00 | 5,371.00 | 5,371.00 | 5,371.00 | 5,358.83 | -0.89% | 118 |
| May 7, 2026 | 5,418.98 | 5,419.01 | 5,418.98 | 5,419.01 | 5,406.73 | 2.03% | 306 |
| May 6, 2026 | 5,325.46 | 5,325.46 | 5,311.00 | 5,311.00 | 5,298.97 | -2.67% | 399 |
| May 5, 2026 | 5,447.00 | 5,456.90 | 5,447.00 | 5,456.90 | 5,444.54 | -6.01% | 168 |
| Apr 21, 2026 | 5,820.50 | 5,820.50 | 5,820.50 | 5,820.50 | 5,792.98 | 4.31% | 113 |
| Apr 15, 2026 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,553.62 | 0.36% | 6 |
| Apr 14, 2026 | 5,560.00 | 5,560.00 | 5,560.00 | 5,560.00 | 5,533.71 | 0.99% | 20 |
| Apr 13, 2026 | 5,509.50 | 5,509.50 | 5,505.61 | 5,505.61 | 5,479.58 | 2.62% | 366 |