Italia markets closed

Adecco Group AG (0QNM.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
31,80-0,41 (-1,27%)
Alla chiusura: 05:14PM BST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202431,9431,9830,8631,8031,804.348
13 giu 202432,3232,4231,9632,2132,218.266
12 giu 202432,7632,9632,3832,7332,7317.322
11 giu 202432,8633,1832,2832,4632,4642.980
10 giu 202433,0033,1832,6233,0333,0322.234
07 giu 202433,3633,6632,5033,3333,3312.670
06 giu 202433,8233,8233,0233,3433,347.874
05 giu 202434,1634,2233,5033,6033,6072.215
04 giu 202434,4434,4433,8434,2034,20336.349
03 giu 202434,7234,8634,1434,5434,5412.828
31 mag 202434,3834,5034,1234,2934,2916.754
30 mag 202434,2234,4834,0634,4234,424.194
29 mag 202434,8035,3034,3634,8234,828.217
28 mag 202435,7035,7035,0835,2035,20100.457
24 mag 202435,6436,0235,6435,7035,7022.440
23 mag 202436,0436,2235,8436,1036,1010.645
22 mag 202435,5835,9035,4435,8235,8228.910
21 mag 202436,3636,3635,6835,8235,8236.894
20 mag 2024------
17 mag 202436,3636,4036,0036,1836,186.346
16 mag 202436,3636,5236,0236,2636,26248.773
15 mag 202435,2236,2235,2236,1836,1899.837
14 mag 202435,1835,6435,1835,4635,46329.418
13 mag 202434,6835,7434,4235,5235,52780.512
10 mag 202433,0634,6033,0434,3434,3470.589
09 mag 2024------
08 mag 202432,9833,3632,7032,9632,96192.053
07 mag 202432,7632,7631,5031,8831,8830.628
03 mag 202431,9832,3631,8632,1432,1412.256
02 mag 202432,4032,7031,7231,8431,847.467
01 mag 202432,2432,2432,2432,2432,24820
30 apr 202432,4432,5232,2432,2432,2439.984
29 apr 202432,0032,3231,9032,2132,215.150
26 apr 202431,5431,9231,4031,9131,91246.727
25 apr 202431,3831,5130,9431,1231,12324.155
24 apr 202431,5431,7031,2531,3331,3369.651
23 apr 202431,2631,7431,0031,1431,14318.428
22 apr 202431,1431,8631,1431,8031,80951.909
19 apr 202431,5631,5630,8031,2631,261.944.997
18 apr 202430,9631,3530,5131,1531,15348.867
17 apr 202431,0031,0030,5030,6830,68555.832
16 apr 202431,4431,5030,4830,4830,48366.055
16 apr 20242.5 Dividendo
15 apr 202434,4234,6034,1834,3531,8553.919
12 apr 202435,3835,5434,2834,5031,99231.829
11 apr 202434,5634,6834,2434,3231,82178.766
10 apr 202434,1834,9233,9234,6032,0873.371
09 apr 202434,9034,9034,2934,3831,88203.002
08 apr 202434,0034,6834,0034,6832,16915.964
05 apr 202434,2234,2233,9634,1031,62518.735
04 apr 202434,5634,6834,3634,5031,99634.560
03 apr 202434,3834,5034,0834,3931,89170.570
02 apr 202436,0636,0634,4234,5832,06458.727
28 mar 202435,5235,6835,3135,6333,04131.629
27 mar 202435,2735,6335,1035,3332,7642.918
26 mar 202434,7935,2934,7935,2932,72691.077
25 mar 202435,0935,2534,9635,0632,5098.827
22 mar 202434,9835,1534,3434,9732,421.330.202
21 mar 202434,3135,4334,3135,2132,64234.603
20 mar 202434,5334,7734,3934,5232,01162.547
19 mar 202435,6135,6134,5534,7632,23192.119
18 mar 202435,4535,9635,3335,8633,25361.238
15 mar 202435,1035,7635,1035,6833,098.006
14 mar 202435,2735,4135,0135,3332,7643.116
13 mar 202435,3835,3834,9435,0032,4675.613
12 mar 202434,8635,4634,8535,2832,7126.303
11 mar 202435,0035,3934,7334,8332,30960.847
08 mar 202435,1735,2934,9435,2332,6716.620
07 mar 202434,6735,5034,4735,1232,56223.767
06 mar 202434,9535,0034,2234,7232,20533.669
05 mar 202434,3034,8634,1434,7132,18271.522
04 mar 202435,0938,5034,2534,2631,76230.465
01 mar 202435,9735,9735,1535,2932,721.002.196
29 feb 202437,9338,5035,0035,4332,85399.178
28 feb 202437,8137,8136,6737,1034,40150.028
27 feb 202436,6837,3536,6837,1834,48152.163
26 feb 202437,3537,5836,9037,0534,35201.864
23 feb 202437,3637,3837,1037,3034,59122.920
22 feb 202436,8237,4336,6337,3534,63174.100
21 feb 202436,4536,8636,4336,7734,097.347
20 feb 202436,5636,7236,1836,2333,5914.248
19 feb 202436,6236,7636,3036,7534,08374.558
16 feb 202437,1137,1336,4436,9834,2927.764
15 feb 202436,6537,0736,4536,8234,1450.007
14 feb 202436,5036,8036,1836,6333,9799.276
13 feb 202436,9437,7235,8936,3033,6688.954
12 feb 202436,3536,8235,6836,3833,73452.087
09 feb 202436,8237,0235,7736,5333,87750.775
08 feb 202437,1337,4336,9337,0234,3346.159
07 feb 202437,6537,6537,1037,1234,4215.765
06 feb 202437,3837,6337,0737,4834,75462.722
05 feb 202437,5437,7937,3137,4534,7337.502
02 feb 202437,7337,7337,3537,4934,767.971
01 feb 202437,4737,6537,2237,4834,76206.266
31 gen 202437,4937,6136,9437,5434,8190.244
30 gen 202436,6537,1835,7437,1534,45516.099
29 gen 202437,7837,7836,8836,8934,2097.066
26 gen 202436,9637,6336,4837,4734,74102.207
25 gen 202437,1937,1936,5336,7334,0635.554
24 gen 202436,5736,9636,3236,9634,2767.890
*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...