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

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
26 gen 2023	33,89	33,98	33,58	33,80	33,80	419.736
25 gen 2023	33,75	34,04	33,40	33,64	33,64	496.386
24 gen 2023	34,25	34,36	33,59	33,91	33,91	778.161
23 gen 2023	33,53	34,17	33,53	34,17	34,17	748.199
20 gen 2023	33,26	33,65	33,01	33,53	33,53	486.822
19 gen 2023	33,36	33,52	32,82	32,99	32,99	442.933
18 gen 2023	33,69	33,90	33,39	33,59	33,59	478.596
17 gen 2023	33,77	33,95	33,40	33,65	33,65	451.093
16 gen 2023	33,30	33,85	33,03	33,75	33,75	426.745
13 gen 2023	32,92	33,31	32,78	33,12	33,12	481.887
12 gen 2023	31,64	32,88	31,40	32,88	32,88	666.798
11 gen 2023	32,01	32,47	31,60	32,22	32,22	593.539
10 gen 2023	33,75	33,75	31,71	32,01	32,01	1.258.759
09 gen 2023	33,65	34,12	33,61	34,10	34,10	489.298
06 gen 2023	33,50	33,60	32,82	33,39	33,39	570.468
05 gen 2023	33,11	34,07	33,10	33,78	33,78	811.452
04 gen 2023	32,20	33,23	32,11	33,20	33,20	698.377
03 gen 2023	31,06	31,99	30,99	31,91	31,91	577.720
30 dic 2022	30,71	30,84	30,38	30,46	30,46	381.425
29 dic 2022	30,33	30,93	30,26	30,93	30,93	248.450
28 dic 2022	31,00	31,04	30,49	30,49	30,49	215.102
27 dic 2022	31,00	31,20	30,78	30,89	30,89	148.465
23 dic 2022	30,40	30,85	30,34	30,79	30,79	270.919
22 dic 2022	30,41	30,85	30,20	30,31	30,31	350.489
21 dic 2022	29,95	30,70	29,94	30,60	30,60	292.043
20 dic 2022	29,66	29,92	29,38	29,75	29,75	316.872
19 dic 2022	30,08	30,32	29,95	30,02	30,02	333.404
16 dic 2022	30,43	30,43	29,75	29,95	29,95	770.510
15 dic 2022	31,06	31,36	30,35	30,46	30,46	420.383
14 dic 2022	31,39	31,85	31,09	31,36	31,36	308.184
13 dic 2022	30,94	31,99	30,81	31,45	31,45	609.204
12 dic 2022	31,02	31,11	30,43	30,75	30,75	453.401
09 dic 2022	30,97	31,17	30,44	31,11	31,11	506.434
08 dic 2022	31,32	31,43	30,74	30,74	30,74	550.700
07 dic 2022	31,91	31,91	31,45	31,45	31,45	351.416
06 dic 2022	32,33	32,65	31,81	32,08	32,08	387.173
05 dic 2022	32,24	32,73	31,85	32,46	32,46	528.135
02 dic 2022	32,18	33,24	32,18	32,84	32,84	702.087
01 dic 2022	32,24	32,59	32,01	32,30	32,30	694.921
30 nov 2022	32,73	32,95	31,77	31,85	31,85	1.281.985
29 nov 2022	32,54	32,78	32,29	32,43	32,43	367.851
28 nov 2022	32,91	33,10	32,54	32,54	32,54	338.628
25 nov 2022	33,02	33,08	32,72	33,04	33,04	277.139
24 nov 2022	32,61	33,21	32,61	33,01	33,01	559.044
23 nov 2022	32,98	33,04	32,38	32,72	32,72	509.677
22 nov 2022	32,90	33,39	32,78	32,98	32,98	354.933
21 nov 2022	32,94	33,19	32,65	33,05	33,05	598.733
18 nov 2022	32,65	33,41	32,55	33,17	33,17	547.454
17 nov 2022	33,35	33,53	32,47	32,55	32,55	519.638
16 nov 2022	33,88	34,07	33,22	33,29	33,29	618.257
15 nov 2022	34,62	34,77	33,88	34,01	34,01	534.006
14 nov 2022	35,01	35,15	34,22	34,55	34,55	402.832
11 nov 2022	34,45	35,22	34,26	34,95	34,95	635.224
10 nov 2022	32,67	34,25	32,49	34,25	34,25	736.470
09 nov 2022	32,92	33,20	32,42	32,76	32,76	529.467
08 nov 2022	32,06	33,01	31,87	33,01	33,01	584.489
07 nov 2022	31,31	32,30	31,17	32,24	32,24	510.130
04 nov 2022	30,53	31,73	30,53	31,53	31,53	394.436
03 nov 2022	31,35	31,35	29,79	30,60	30,60	687.542
02 nov 2022	31,19	31,32	30,84	31,12	31,12	532.396
01 nov 2022	31,50	31,89	30,93	30,97	30,97	486.144
31 ott 2022	30,90	31,34	30,74	31,34	31,34	403.403
28 ott 2022	30,50	30,91	30,31	30,87	30,87	280.639
27 ott 2022	30,77	31,12	30,55	30,89	30,89	322.040
26 ott 2022	30,19	31,03	30,08	30,98	30,98	456.578
25 ott 2022	30,30	30,36	29,55	30,22	30,22	486.416
24 ott 2022	29,80	30,41	29,47	30,10	30,10	395.130
21 ott 2022	29,65	29,83	29,11	29,50	29,50	794.679
20 ott 2022	29,45	30,16	29,30	29,95	29,95	603.823
19 ott 2022	30,19	30,27	29,59	29,59	29,59	360.094
18 ott 2022	30,08	30,41	29,70	30,12	30,12	426.307
17 ott 2022	28,79	29,85	28,76	29,64	29,64	720.910
14 ott 2022	28,59	29,21	28,25	28,65	28,65	678.332
13 ott 2022	27,24	28,33	27,06	28,16	28,16	478.087
12 ott 2022	27,33	27,50	26,90	27,37	27,37	410.491
11 ott 2022	26,91	27,29	26,73	27,29	27,29	558.296
10 ott 2022	26,39	27,38	26,38	27,17	27,17	419.287
07 ott 2022	27,30	27,58	26,53	26,58	26,58	445.596
06 ott 2022	28,14	28,39	27,40	27,42	27,42	420.159
05 ott 2022	28,79	28,87	27,69	27,86	27,86	488.455
04 ott 2022	27,96	28,99	27,82	28,99	28,99	488.443
03 ott 2022	27,13	27,80	26,57	27,68	27,68	555.480
30 set 2022	26,77	27,41	26,70	27,41	27,41	756.162
29 set 2022	27,53	27,54	26,38	26,64	26,64	530.734
28 set 2022	27,24	27,67	26,89	27,67	27,67	745.263
27 set 2022	27,72	28,12	27,30	27,47	27,47	559.163
26 set 2022	27,34	27,76	27,10	27,52	27,52	674.034
23 set 2022	28,37	28,42	27,06	27,35	27,35	744.898
22 set 2022	28,36	28,89	28,10	28,49	28,49	525.162
21 set 2022	28,49	29,00	28,45	28,99	28,99	458.130
20 set 2022	30,00	30,37	28,81	29,03	29,03	519.095
19 set 2022	29,77	29,98	29,47	29,96	29,96	386.458
16 set 2022	29,67	29,87	29,33	29,87	29,87	966.512
15 set 2022	30,00	30,41	29,74	29,84	29,84	357.845
14 set 2022	30,34	30,50	29,75	30,12	30,12	529.182
13 set 2022	31,53	31,75	30,62	30,65	30,65	388.641
12 set 2022	31,19	31,83	31,01	31,59	31,59	400.567
09 set 2022	30,56	31,22	30,50	31,03	31,03	452.918
08 set 2022	30,30	30,64	29,92	30,26	30,26	307.109
07 set 2022	30,39	30,62	29,98	30,24	30,24	464.704
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...

Dow Jones33.949,41+205,57(+0,61%)

Nasdaq 11.512,41+199,06(+1,76%)

Nikkei 22527.382,56+19,81(+0,07%)

EUR/USD1,0881-0,0011(-0,10%)

BTC-EUR21.139,98-203,15(-0,95%)

CMC Crypto 200520,93-6,25(-1,19%)

Adecco Group AG (ADEN.SW)

Dow Jones
33.949,41
+205,57(+0,61%)

Nasdaq
11.512,41
+199,06(+1,76%)

Nikkei 225
27.382,56
+19,81(+0,07%)

EUR/USD
1,0881
-0,0011(-0,10%)

BTC-EUR
21.139,98
-203,15(-0,95%)

CMC Crypto 200
520,93
-6,25(-1,19%)