Italia markets open in 32 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0733 0,0000 (-0,00%) Bitcoin EUR
60.075,55 +150,73 (+0,25%) CMC Crypto 200
1.391,91 -4,63 (-0,33%)
Adecco Group AG (0QNM.L)
LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
Alla chiusura: 06:28PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 25 apr 2024 | 31,38 | 31,51 | 30,94 | 31,12 | 31,12 | 324.155 |
| 24 apr 2024 | 31,54 | 31,70 | 31,25 | 31,33 | 31,33 | 69.651 |
| 23 apr 2024 | 31,26 | 31,74 | 31,00 | 31,14 | 31,14 | 318.428 |
| 22 apr 2024 | 31,14 | 31,86 | 31,14 | 31,80 | 31,80 | 951.909 |
| 19 apr 2024 | 31,56 | 31,56 | 30,80 | 31,26 | 31,26 | 1.944.997 |
| 18 apr 2024 | 30,96 | 31,35 | 30,51 | 31,15 | 31,15 | 348.867 |
| 17 apr 2024 | 31,00 | 31,00 | 30,50 | 30,68 | 30,68 | 555.832 |
| 16 apr 2024 | 31,44 | 31,50 | 30,48 | 30,48 | 30,48 | 366.055 |
| 16 apr 2024 | 2.5 Dividendo | |||||
| 15 apr 2024 | 34,42 | 34,60 | 34,18 | 34,35 | 31,85 | 53.919 |
| 12 apr 2024 | 35,38 | 35,54 | 34,28 | 34,50 | 31,99 | 231.829 |
| 11 apr 2024 | 34,56 | 34,68 | 34,24 | 34,32 | 31,82 | 178.766 |
| 10 apr 2024 | 34,18 | 34,92 | 33,92 | 34,60 | 32,08 | 73.371 |
| 09 apr 2024 | 34,90 | 34,90 | 34,29 | 34,38 | 31,88 | 203.002 |
| 08 apr 2024 | 34,00 | 34,68 | 34,00 | 34,68 | 32,16 | 915.964 |
| 05 apr 2024 | 34,22 | 34,22 | 33,96 | 34,10 | 31,62 | 518.735 |
| 04 apr 2024 | 34,56 | 34,68 | 34,36 | 34,50 | 31,99 | 634.560 |
| 03 apr 2024 | 34,38 | 34,50 | 34,08 | 34,39 | 31,89 | 170.570 |
| 02 apr 2024 | 36,06 | 36,06 | 34,42 | 34,58 | 32,06 | 458.727 |
| 28 mar 2024 | 35,52 | 35,68 | 35,31 | 35,63 | 33,04 | 131.629 |
| 27 mar 2024 | 35,27 | 35,63 | 35,10 | 35,33 | 32,76 | 42.918 |
| 26 mar 2024 | 34,79 | 35,29 | 34,79 | 35,29 | 32,72 | 691.077 |
| 25 mar 2024 | 35,09 | 35,25 | 34,96 | 35,06 | 32,50 | 98.827 |
| 22 mar 2024 | 34,98 | 35,15 | 34,34 | 34,97 | 32,42 | 1.330.202 |
| 21 mar 2024 | 34,31 | 35,43 | 34,31 | 35,21 | 32,64 | 234.603 |
| 20 mar 2024 | 34,53 | 34,77 | 34,39 | 34,52 | 32,01 | 162.547 |
| 19 mar 2024 | 35,61 | 35,61 | 34,55 | 34,76 | 32,23 | 192.119 |
| 18 mar 2024 | 35,45 | 35,96 | 35,33 | 35,86 | 33,25 | 361.238 |
| 15 mar 2024 | 35,10 | 35,76 | 35,10 | 35,68 | 33,09 | 8.006 |
| 14 mar 2024 | 35,27 | 35,41 | 35,01 | 35,33 | 32,76 | 43.116 |
| 13 mar 2024 | 35,38 | 35,38 | 34,94 | 35,00 | 32,46 | 75.613 |
| 12 mar 2024 | 34,86 | 35,46 | 34,85 | 35,28 | 32,71 | 26.303 |
| 11 mar 2024 | 35,00 | 35,39 | 34,73 | 34,83 | 32,30 | 960.847 |
| 08 mar 2024 | 35,17 | 35,29 | 34,94 | 35,23 | 32,67 | 16.620 |
| 07 mar 2024 | 34,67 | 35,50 | 34,47 | 35,12 | 32,56 | 223.767 |
| 06 mar 2024 | 34,95 | 35,00 | 34,22 | 34,72 | 32,20 | 533.669 |
| 05 mar 2024 | 34,30 | 34,86 | 34,14 | 34,71 | 32,18 | 271.522 |
| 04 mar 2024 | 35,09 | 38,50 | 34,25 | 34,26 | 31,76 | 230.465 |
| 01 mar 2024 | 35,97 | 35,97 | 35,15 | 35,29 | 32,72 | 1.002.196 |
| 29 feb 2024 | 37,93 | 38,50 | 35,00 | 35,43 | 32,85 | 399.178 |
| 28 feb 2024 | 37,81 | 37,81 | 36,67 | 37,10 | 34,40 | 150.028 |
| 27 feb 2024 | 36,68 | 37,35 | 36,68 | 37,18 | 34,48 | 152.163 |
| 26 feb 2024 | 37,35 | 37,58 | 36,90 | 37,05 | 34,35 | 201.864 |
| 23 feb 2024 | 37,36 | 37,38 | 37,10 | 37,30 | 34,59 | 122.920 |
| 22 feb 2024 | 36,82 | 37,43 | 36,63 | 37,35 | 34,63 | 174.100 |
| 21 feb 2024 | 36,45 | 36,86 | 36,43 | 36,77 | 34,09 | 7.347 |
| 20 feb 2024 | 36,56 | 36,72 | 36,18 | 36,23 | 33,59 | 14.248 |
| 19 feb 2024 | 36,62 | 36,76 | 36,30 | 36,75 | 34,08 | 374.558 |
| 16 feb 2024 | 37,11 | 37,13 | 36,44 | 36,98 | 34,29 | 27.764 |
| 15 feb 2024 | 36,65 | 37,07 | 36,45 | 36,82 | 34,14 | 50.007 |
| 14 feb 2024 | 36,50 | 36,80 | 36,18 | 36,63 | 33,97 | 99.276 |
| 13 feb 2024 | 36,94 | 37,72 | 35,89 | 36,30 | 33,66 | 88.954 |
| 12 feb 2024 | 36,35 | 36,82 | 35,68 | 36,38 | 33,73 | 452.087 |
| 09 feb 2024 | 36,82 | 37,02 | 35,77 | 36,53 | 33,87 | 750.775 |
| 08 feb 2024 | 37,13 | 37,43 | 36,93 | 37,02 | 34,33 | 46.159 |
| 07 feb 2024 | 37,65 | 37,65 | 37,10 | 37,12 | 34,42 | 15.765 |
| 06 feb 2024 | 37,38 | 37,63 | 37,07 | 37,48 | 34,75 | 462.722 |
| 05 feb 2024 | 37,54 | 37,79 | 37,31 | 37,45 | 34,73 | 37.502 |
| 02 feb 2024 | 37,73 | 37,73 | 37,35 | 37,49 | 34,76 | 7.971 |
| 01 feb 2024 | 37,47 | 37,65 | 37,22 | 37,48 | 34,76 | 206.266 |
| 31 gen 2024 | 37,49 | 37,61 | 36,94 | 37,54 | 34,81 | 90.244 |
| 30 gen 2024 | 36,65 | 37,18 | 35,74 | 37,15 | 34,45 | 516.099 |
| 29 gen 2024 | 37,78 | 37,78 | 36,88 | 36,89 | 34,20 | 97.066 |
| 26 gen 2024 | 36,96 | 37,63 | 36,48 | 37,47 | 34,74 | 102.207 |
| 25 gen 2024 | 37,19 | 37,19 | 36,53 | 36,73 | 34,06 | 35.554 |
| 24 gen 2024 | 36,57 | 36,96 | 36,32 | 36,96 | 34,27 | 67.890 |
| 23 gen 2024 | 36,07 | 36,57 | 35,94 | 36,19 | 33,55 | 128.660 |
| 22 gen 2024 | 36,32 | 36,83 | 36,19 | 36,29 | 33,64 | 39.245 |
| 19 gen 2024 | 36,67 | 36,89 | 36,04 | 36,05 | 33,43 | 174.581 |
| 18 gen 2024 | 36,37 | 36,63 | 35,66 | 36,25 | 33,61 | 103.404 |
| 17 gen 2024 | 37,84 | 37,84 | 36,07 | 36,25 | 33,61 | 447.274 |
| 16 gen 2024 | 37,99 | 38,52 | 37,98 | 38,10 | 35,32 | 75.394 |
| 15 gen 2024 | 39,34 | 39,34 | 38,22 | 38,27 | 35,48 | 102.728 |
| 12 gen 2024 | 39,38 | 39,48 | 39,04 | 39,09 | 36,25 | 155.243 |
| 11 gen 2024 | 38,95 | 39,14 | 38,82 | 38,84 | 36,01 | 86.368 |
| 10 gen 2024 | 39,73 | 39,73 | 38,56 | 38,63 | 35,82 | 108.437 |
| 09 gen 2024 | 39,18 | 40,99 | 38,17 | 38,86 | 36,03 | 147.016 |
| 08 gen 2024 | 40,57 | 40,75 | 40,10 | 40,69 | 37,73 | 130.157 |
| 05 gen 2024 | 40,37 | 40,56 | 40,07 | 40,54 | 37,59 | 50.958 |
| 04 gen 2024 | 40,16 | 40,78 | 40,16 | 40,64 | 37,69 | 76.427 |
| 03 gen 2024 | 40,80 | 41,50 | 40,13 | 40,41 | 37,47 | 273.387 |
| 02 gen 2024 | - | - | - | - | - | - |
| 29 dic 2023 | 41,60 | 41,87 | 41,20 | 41,27 | 38,27 | 20.819 |
| 28 dic 2023 | 41,49 | 41,58 | 41,28 | 41,58 | 38,55 | 15.861 |
| 27 dic 2023 | 41,24 | 41,49 | 40,58 | 41,35 | 38,34 | 155.042 |
| 22 dic 2023 | 40,73 | 41,03 | 40,70 | 40,83 | 37,86 | 53.993 |
| 21 dic 2023 | 41,27 | 41,90 | 40,96 | 41,14 | 38,15 | 91.423 |
| 20 dic 2023 | 42,49 | 42,49 | 41,40 | 41,63 | 38,60 | 307.338 |
| 19 dic 2023 | 41,87 | 42,23 | 41,59 | 42,23 | 39,16 | 271.679 |
| 18 dic 2023 | 41,32 | 41,77 | 41,32 | 41,69 | 38,65 | 292.396 |
| 15 dic 2023 | 41,74 | 42,10 | 41,43 | 41,94 | 38,89 | 424.837 |
| 14 dic 2023 | 41,79 | 42,21 | 41,18 | 41,67 | 38,64 | 292.783 |
| 13 dic 2023 | 41,32 | 41,71 | 41,11 | 41,32 | 38,31 | 130.960 |
| 12 dic 2023 | 41,93 | 41,93 | 41,56 | 41,60 | 38,58 | 60.039 |
| 11 dic 2023 | 41,50 | 41,76 | 41,42 | 41,67 | 38,64 | 95.046 |
| 08 dic 2023 | 41,00 | 41,63 | 40,75 | 41,41 | 38,39 | 320.343 |
| 07 dic 2023 | 41,24 | 41,24 | 40,38 | 40,83 | 37,86 | 48.570 |
| 06 dic 2023 | 41,52 | 41,53 | 40,99 | 41,08 | 38,09 | 229.395 |
| 05 dic 2023 | 41,62 | 41,78 | 41,39 | 41,47 | 38,45 | 249.673 |
| 04 dic 2023 | 42,30 | 42,30 | 41,52 | 41,64 | 38,61 | 1.124.098 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.