Italia markets open in 19 minutes

Adecco Group AG (ADEN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
33,80+0,16 (+0,48%)
Alla chiusura: 05:31PM CET
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 202333,8933,9833,5833,8033,80419.736
25 gen 202333,7534,0433,4033,6433,64496.386
24 gen 202334,2534,3633,5933,9133,91778.161
23 gen 202333,5334,1733,5334,1734,17748.199
20 gen 202333,2633,6533,0133,5333,53486.822
19 gen 202333,3633,5232,8232,9932,99442.933
18 gen 202333,6933,9033,3933,5933,59478.596
17 gen 202333,7733,9533,4033,6533,65451.093
16 gen 202333,3033,8533,0333,7533,75426.745
13 gen 202332,9233,3132,7833,1233,12481.887
12 gen 202331,6432,8831,4032,8832,88666.798
11 gen 202332,0132,4731,6032,2232,22593.539
10 gen 202333,7533,7531,7132,0132,011.258.759
09 gen 202333,6534,1233,6134,1034,10489.298
06 gen 202333,5033,6032,8233,3933,39570.468
05 gen 202333,1134,0733,1033,7833,78811.452
04 gen 202332,2033,2332,1133,2033,20698.377
03 gen 202331,0631,9930,9931,9131,91577.720
30 dic 202230,7130,8430,3830,4630,46381.425
29 dic 202230,3330,9330,2630,9330,93248.450
28 dic 202231,0031,0430,4930,4930,49215.102
27 dic 202231,0031,2030,7830,8930,89148.465
23 dic 202230,4030,8530,3430,7930,79270.919
22 dic 202230,4130,8530,2030,3130,31350.489
21 dic 202229,9530,7029,9430,6030,60292.043
20 dic 202229,6629,9229,3829,7529,75316.872
19 dic 202230,0830,3229,9530,0230,02333.404
16 dic 202230,4330,4329,7529,9529,95770.510
15 dic 202231,0631,3630,3530,4630,46420.383
14 dic 202231,3931,8531,0931,3631,36308.184
13 dic 202230,9431,9930,8131,4531,45609.204
12 dic 202231,0231,1130,4330,7530,75453.401
09 dic 202230,9731,1730,4431,1131,11506.434
08 dic 202231,3231,4330,7430,7430,74550.700
07 dic 202231,9131,9131,4531,4531,45351.416
06 dic 202232,3332,6531,8132,0832,08387.173
05 dic 202232,2432,7331,8532,4632,46528.135
02 dic 202232,1833,2432,1832,8432,84702.087
01 dic 202232,2432,5932,0132,3032,30694.921
30 nov 202232,7332,9531,7731,8531,851.281.985
29 nov 202232,5432,7832,2932,4332,43367.851
28 nov 202232,9133,1032,5432,5432,54338.628
25 nov 202233,0233,0832,7233,0433,04277.139
24 nov 202232,6133,2132,6133,0133,01559.044
23 nov 202232,9833,0432,3832,7232,72509.677
22 nov 202232,9033,3932,7832,9832,98354.933
21 nov 202232,9433,1932,6533,0533,05598.733
18 nov 202232,6533,4132,5533,1733,17547.454
17 nov 202233,3533,5332,4732,5532,55519.638
16 nov 202233,8834,0733,2233,2933,29618.257
15 nov 202234,6234,7733,8834,0134,01534.006
14 nov 202235,0135,1534,2234,5534,55402.832
11 nov 202234,4535,2234,2634,9534,95635.224
10 nov 202232,6734,2532,4934,2534,25736.470
09 nov 202232,9233,2032,4232,7632,76529.467
08 nov 202232,0633,0131,8733,0133,01584.489
07 nov 202231,3132,3031,1732,2432,24510.130
04 nov 202230,5331,7330,5331,5331,53394.436
03 nov 202231,3531,3529,7930,6030,60687.542
02 nov 202231,1931,3230,8431,1231,12532.396
01 nov 202231,5031,8930,9330,9730,97486.144
31 ott 202230,9031,3430,7431,3431,34403.403
28 ott 202230,5030,9130,3130,8730,87280.639
27 ott 202230,7731,1230,5530,8930,89322.040
26 ott 202230,1931,0330,0830,9830,98456.578
25 ott 202230,3030,3629,5530,2230,22486.416
24 ott 202229,8030,4129,4730,1030,10395.130
21 ott 202229,6529,8329,1129,5029,50794.679
20 ott 202229,4530,1629,3029,9529,95603.823
19 ott 202230,1930,2729,5929,5929,59360.094
18 ott 202230,0830,4129,7030,1230,12426.307
17 ott 202228,7929,8528,7629,6429,64720.910
14 ott 202228,5929,2128,2528,6528,65678.332
13 ott 202227,2428,3327,0628,1628,16478.087
12 ott 202227,3327,5026,9027,3727,37410.491
11 ott 202226,9127,2926,7327,2927,29558.296
10 ott 202226,3927,3826,3827,1727,17419.287
07 ott 202227,3027,5826,5326,5826,58445.596
06 ott 202228,1428,3927,4027,4227,42420.159
05 ott 202228,7928,8727,6927,8627,86488.455
04 ott 202227,9628,9927,8228,9928,99488.443
03 ott 202227,1327,8026,5727,6827,68555.480
30 set 202226,7727,4126,7027,4127,41756.162
29 set 202227,5327,5426,3826,6426,64530.734
28 set 202227,2427,6726,8927,6727,67745.263
27 set 202227,7228,1227,3027,4727,47559.163
26 set 202227,3427,7627,1027,5227,52674.034
23 set 202228,3728,4227,0627,3527,35744.898
22 set 202228,3628,8928,1028,4928,49525.162
21 set 202228,4929,0028,4528,9928,99458.130
20 set 202230,0030,3728,8129,0329,03519.095
19 set 202229,7729,9829,4729,9629,96386.458
16 set 202229,6729,8729,3329,8729,87966.512
15 set 202230,0030,4129,7429,8429,84357.845
14 set 202230,3430,5029,7530,1230,12529.182
13 set 202231,5331,7530,6230,6530,65388.641
12 set 202231,1931,8331,0131,5931,59400.567
09 set 202230,5631,2230,5031,0331,03452.918
08 set 202230,3030,6429,9230,2630,26307.109
07 set 202230,3930,6229,9830,2430,24464.704
*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...