Italia markets close in 7 hours 8 minutes

Randstad N.V. (0NW2.L)

LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
51,04-0,01 (-0,01%)
In data: 08:01AM BST. Mercato aperto.
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
26 feb 202451,1051,8450,5650,8548,60151.831
23 feb 202452,1751,7251,2251,4649,2015.738
22 feb 202451,0851,8451,0651,5749,3063.498
21 feb 202450,8051,7851,1051,2849,0144.040
20 feb 202452,3552,0250,8651,0848,8352.295
19 feb 202451,2251,9451,4651,5849,3139.098
16 feb 202452,4652,8651,4251,6849,40114.099
15 feb 202452,5053,5452,3052,7650,44112.285
14 feb 202451,8353,1051,6052,6150,29142.189
13 feb 202450,2654,7251,9253,5851,22299.461
12 feb 202451,7953,3852,6053,2550,9077.424
09 feb 202453,0153,1651,9852,2549,9466.266
08 feb 202454,0052,7452,4252,5150,19732.073
07 feb 202453,0153,5852,2452,5950,2715.715
06 feb 202453,4153,6252,9653,4151,06220.449
05 feb 202452,5053,3252,9453,0750,73956.179
02 feb 202451,9053,2752,0053,0950,7521.810
01 feb 202453,4153,2052,3652,9650,6210.136
31 gen 202452,6053,3452,6252,7550,43116.922
30 gen 202452,8052,6049,1051,8649,57157.043
29 gen 202452,7352,7652,3152,3350,0257.661
26 gen 202451,5153,1452,0852,7850,461.118.131
25 gen 202452,5052,3051,7852,0749,7758.399
24 gen 202451,7952,4251,0052,0749,7890.013
23 gen 202450,9451,4450,9451,1248,87230.961
22 gen 202453,0151,8250,6651,3149,04319.892
19 gen 202450,6751,5250,8051,0248,77111.689
18 gen 202450,5151,2650,5650,9948,7568.644
17 gen 202451,5151,9450,8651,1748,92379.670
16 gen 202453,4151,9451,4051,8449,55171.041
15 gen 202453,3052,7851,8252,0949,79454.306
12 gen 202451,9053,3852,6253,0050,6763.605
11 gen 202450,9953,1252,2852,5550,24384.084
10 gen 202452,2853,1651,0852,0949,80252.005
09 gen 202453,9353,5052,0852,2449,94505.053
08 gen 202454,4055,0454,3854,8452,42810.506
05 gen 202456,0055,6454,5054,9152,49115.240
04 gen 202455,4955,7655,3055,4753,03131.648
03 gen 202457,4957,0454,8255,5153,0666.285
02 gen 202457,0157,4656,3656,9154,40111.579
29 dic 202356,8457,1656,4856,7654,2658.482
28 dic 202357,4157,5256,8456,8454,3330.450
27 dic 202357,3857,5657,0457,1454,62269.180
22 dic 202356,6557,2256,7857,1254,60104.316
21 dic 202355,3257,0656,6056,8054,30524.791
20 dic 202356,0657,2756,8057,2654,7448.668
19 dic 202356,5857,2456,6057,2454,72236.212
18 dic 202357,2056,8056,4656,5454,05114.498
15 dic 202356,6157,3256,7857,1654,64144.140
14 dic 202356,4057,5456,3256,8554,35195.968
13 dic 202356,5056,8455,8656,0653,59232.209
12 dic 202356,0856,5055,9056,2053,7255.428
11 dic 202356,0056,5255,6856,2453,76101.884
08 dic 202355,2056,1455,3255,9053,44108.496
07 dic 202354,9855,0854,6454,9452,52436.763
06 dic 202354,0055,3454,6454,9752,55296.400
05 dic 202354,4455,4854,7554,7752,36160.840
04 dic 202355,0755,1654,8054,8852,4650.813
*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...