Italia markets closed

Adecco Group AG (0QNM.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
29,34-0,16 (-0,53%)
Alla chiusura: 05:13PM BST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202429,6429,7429,2829,3429,3456.759
25 lug 202429,5029,6829,0429,2129,216.443
24 lug 202429,7630,0429,6629,8829,8841.391
23 lug 202430,2030,4629,9230,1230,1212.475
22 lug 202430,7430,8830,2630,5330,53209.103
19 lug 202430,8631,1830,6031,1131,113.116
18 lug 202430,8031,2830,2631,0331,0310.445
17 lug 202430,4230,6829,9830,4330,4319.740
16 lug 202430,2230,2629,7429,7429,74169.519
15 lug 202430,3630,3629,9830,1630,167.010
12 lug 202430,3230,5430,0630,1530,1516.032
11 lug 202429,3230,3029,3230,1030,1013.990
10 lug 202428,7629,6628,7629,4929,4950.273
09 lug 202429,2830,0028,8629,3229,32124.758
08 lug 202430,4031,1430,0430,2630,2614.430
05 lug 202430,9031,3430,6430,6430,6418.788
04 lug 202430,7631,0630,5431,0331,0320.791
03 lug 202430,6031,0030,6030,8830,88661.841
02 lug 202430,0430,3429,6830,1630,1642.107
01 lug 202430,1630,5830,0430,4630,467.491
28 giu 202430,1030,1029,6229,8029,805.205
27 giu 202429,9430,2229,6829,8229,8216.463
26 giu 202431,0631,3229,6630,0930,0997.799
25 giu 202431,4031,4230,8230,8230,8211.197
24 giu 202431,0631,8630,8431,2831,2810.794
21 giu 202431,7431,7430,7830,9130,91206.378
20 giu 202431,7432,0631,6431,7631,76297.824
19 giu 202431,6031,8031,6031,6831,6818.268
18 giu 202431,2831,6831,2231,6831,6845.537
17 giu 202431,1431,4231,1431,3231,329.329
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
*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...