Italia markets close in 5 hours 40 minutes

Randstad N.V. (0NW2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
50,68-0,37 (-0,72%)
In data: 08:34AM BST. Mercato aperto.
Periodo di tempo:
19 lug 2023 - 19 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 202444,3845,8744,2845,3445,3430.727
17 lug 202444,6844,8844,3744,7144,71247.059
16 lug 202444,2544,5944,0744,2244,2227.700
15 lug 202444,7445,0244,3744,5744,5768.347
12 lug 202444,1044,8443,7344,3044,3081.380
11 lug 202443,4943,7742,7943,3943,3962.245
10 lug 202442,5143,0841,9242,9942,9925.350
09 lug 202442,6042,3641,2642,0042,0043.161
08 lug 202443,0043,7542,9343,0543,0532.986
05 lug 202443,5144,0743,2343,4943,496.645
04 lug 202443,8243,7342,9543,5443,5421.001
03 lug 202442,9043,5543,0243,3043,30432.066
02 lug 202443,4443,0142,2342,8242,8215.194
01 lug 202442,2543,2742,5642,5642,5617.654
28 giu 202442,7842,6142,1442,3742,3774.362
27 giu 202442,5142,8341,9242,2042,2057.159
26 giu 202444,0244,6341,9642,5442,5449.363
25 giu 202445,9745,5144,1344,7244,7255.493
24 giu 202445,6046,3445,3145,3845,3828.437
21 giu 202446,4046,0645,3845,6345,63123.448
20 giu 202446,1046,4045,7946,1246,1246.309
19 giu 202445,7146,1445,8445,8845,88516.758
18 giu 202445,4546,0145,4345,6945,6939.784
17 giu 202445,2245,7245,1645,2845,28103.698
14 giu 202446,9446,4045,2945,6945,6978.296
13 giu 202446,9046,5246,1746,4746,4761.256
12 giu 202446,4546,6846,2646,6546,6566.720
11 giu 202446,8047,2046,2546,6346,6342.531
10 giu 202447,7947,7746,7647,0247,02162.978
07 giu 202447,7048,2747,2647,5047,5055.057
06 giu 202448,0048,2347,7547,9147,9134.184
05 giu 202448,7748,7748,0348,0348,0329.925
04 giu 202448,9448,7848,1648,5848,58119.166
03 giu 202447,6048,9248,5748,6548,6558.704
31 mag 202448,5048,8548,3548,5748,5745.181
30 mag 202448,7449,0048,2648,5048,50266.857
29 mag 202449,4949,5748,6949,2849,2859.318
28 mag 202450,1250,5049,5049,6149,6116.162
24 mag 202450,0050,2849,8349,9949,9926.557
23 mag 202450,6550,6050,0050,3150,3131.397
22 mag 202450,5050,2049,8650,0150,0115.441
21 mag 202450,8450,6650,1650,2250,22176.448
20 mag 202450,9750,9650,6850,8250,826.795
17 mag 202449,9550,8450,2850,4450,4429.633
16 mag 202450,3150,6850,0250,6850,6818.560
15 mag 202450,4651,1850,3650,7250,728.402
14 mag 202450,2650,8649,6550,6850,6819.568
13 mag 202449,1150,2249,0249,4649,46143.007
10 mag 202447,8749,1147,9048,8548,8535.889
09 mag 202447,9748,0447,4147,7547,75304.878
08 mag 202447,5147,9847,4147,4147,4131.341
07 mag 202446,5147,2846,7847,0647,06178.605
03 mag 202446,5447,5446,6846,7846,7811.408
02 mag 202446,7847,3246,4646,5546,55169.010
01 mag 202447,2047,2047,2047,2047,2011.056
30 apr 202446,6447,3246,9447,0847,0838.239
29 apr 202446,5147,3346,4347,0147,01192.846
26 apr 202446,2046,7146,0046,4746,4794.750
25 apr 202446,4746,8745,5045,9045,90503.810
24 apr 202445,4947,0745,7046,1746,17413.466
23 apr 202445,2146,5044,7945,3345,33320.260
22 apr 202448,4448,8648,1148,6148,6199.420
19 apr 202447,3148,3647,7148,0848,0876.719
18 apr 202446,7448,3546,7648,3448,34296.680
17 apr 202446,7447,4646,7547,2347,23218.164
16 apr 202448,0047,9546,7347,3547,35113.110
15 apr 202447,6048,9848,2148,5948,5997.205
12 apr 202448,6049,3448,2448,5348,53188.158
11 apr 202448,2549,2048,4548,8048,80155.726
10 apr 202448,9949,4448,2348,7848,7847.613
09 apr 202448,6548,9548,2548,6848,6877.104
08 apr 202448,0048,6847,7548,5848,5835.469
05 apr 202448,5048,8847,5947,8147,81354.951
04 apr 202447,7048,5847,4848,4748,47189.641
03 apr 202447,6347,8947,1647,3247,324.542.824
02 apr 202449,2049,2647,8748,3348,33277.592
28 mar 202449,7850,1248,7449,5649,56237.136
28 mar 20242.28 Dividendo
27 mar 202451,9052,2651,4851,7149,43133.063
26 mar 202451,2051,6051,0051,3949,1263.471
25 mar 202451,5151,2650,9451,1248,87649.043
22 mar 202452,2452,2051,0651,3949,12959.241
21 mar 202450,8052,3051,2251,8549,572.168.184
20 mar 202450,6050,9450,4850,8148,5732.742
19 mar 202450,8650,9750,4650,7848,5565.198
18 mar 202450,9950,9250,0850,4448,22148.057
15 mar 202450,1950,6049,8950,4048,18339.088
14 mar 202450,6251,0250,2450,3148,0991.952
13 mar 202450,9651,6450,8850,9848,7398.432
12 mar 202451,4451,4250,8051,0448,7911.033
11 mar 202448,9951,2250,5850,8148,571.007.139
08 mar 202451,4451,0050,6450,8148,578.041
07 mar 202450,5050,9450,0450,5648,3358.303
06 mar 202450,0450,6650,3250,4948,27122.236
05 mar 202450,3151,0250,2650,5348,3042.506
04 mar 202450,9951,0850,3450,7148,4768.397
01 mar 202451,0351,2850,5850,7448,501.553.789
29 feb 202450,9951,3450,5250,9348,68142.454
28 feb 202451,1051,2250,4250,9448,70187.365
27 feb 202450,5051,2850,7251,0448,7931.879
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...