Italia markets closed

Adecco Group AG (ADEN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
37,18+0,17 (+0,46%)
Alla chiusura: 05:31PM CET
Periodo di tempo:
27 feb 2023 - 27 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 feb 202436,8737,3936,7237,1837,18497.446
26 feb 202437,3437,4136,9037,0137,01492.166
23 feb 202437,3637,4037,0737,3137,31435.739
22 feb 202436,8137,4936,5237,3537,35377.992
21 feb 202436,8136,8836,3536,6436,64418.811
20 feb 202436,5336,7736,1436,6836,68365.153
19 feb 202436,5036,7636,3236,4236,42279.886
16 feb 202436,8837,1536,4336,6536,65342.875
15 feb 202436,7937,1836,4636,8236,82374.238
14 feb 202436,1836,8736,1836,4836,48429.845
13 feb 202436,1637,8636,1436,2836,28527.940
12 feb 202436,1236,8436,0536,7136,71491.121
09 feb 202437,0037,0035,7035,9035,90697.310
08 feb 202437,1037,4336,9436,9436,94405.006
07 feb 202437,5637,6537,0937,1037,10301.654
06 feb 202437,4137,7037,2137,5737,57294.821
05 feb 202437,5137,8237,3237,3537,35256.230
02 feb 202437,5037,7737,3137,6637,66302.708
01 feb 202437,4337,7037,1937,2737,27293.308
31 gen 202437,2637,7437,2337,5437,54682.960
30 gen 202436,9437,1735,5837,1737,17949.154
29 gen 202437,5037,5036,8536,8836,88412.434
26 gen 202436,7137,6836,6037,4737,47425.005
25 gen 202436,7736,8236,5136,7336,73304.864
24 gen 202436,3536,9636,1936,9636,96421.739
23 gen 202436,5736,8135,8636,1836,18355.973
22 gen 202436,2636,8536,1436,2936,29397.726
19 gen 202436,5136,9136,0536,0536,05382.010
18 gen 202436,3736,5435,6736,2536,25554.615
17 gen 202437,8037,8036,0536,3736,37766.084
16 gen 202438,1938,4837,9638,1938,19414.206
15 gen 202438,6438,6938,2138,2238,22393.840
12 gen 202439,3039,5039,0039,0939,09410.159
11 gen 202438,9139,1638,6838,8438,84303.151
10 gen 202438,8039,2338,5438,6338,63559.386
09 gen 202439,5039,5138,1139,4939,49724.189
08 gen 202440,6240,7440,0840,7440,74205.064
05 gen 202440,3840,5640,0340,5540,55296.276
04 gen 202440,4340,7840,1840,7840,78336.807
03 gen 202440,8041,5340,1040,4140,41479.276
29 dic 202341,6041,6041,2041,2741,27200.017
28 dic 202341,3641,6341,2941,2941,29254.158
27 dic 202340,8641,5340,8641,4141,41297.466
22 dic 202340,9741,0540,6940,8340,83305.424
21 dic 202341,3741,3740,9641,1441,14298.058
20 dic 202342,0442,1941,4041,6541,65303.957
19 dic 202341,5942,2341,5942,2342,23405.581
18 dic 202341,6141,7841,4041,6941,69252.147
15 dic 202341,7942,1041,3941,9441,94843.223
14 dic 202341,6542,2041,1341,6741,67588.504
13 dic 202341,6141,6741,1141,1641,16480.303
12 dic 202341,5941,8841,5041,5741,57598.307
11 dic 202341,5141,7241,4241,6741,67312.068
08 dic 202341,1541,6440,9741,5141,51358.648
07 dic 202340,8341,0040,3541,0041,00482.494
06 dic 202341,5341,6240,9840,9940,99713.387
05 dic 202341,5041,8041,3741,4741,47470.715
04 dic 202342,1342,1841,5241,6341,63319.604
01 dic 202342,1542,2041,6341,9841,98280.687
30 nov 202342,0542,1341,8642,0742,07692.844
29 nov 202341,7042,1541,6642,0242,02458.007
28 nov 202341,4141,7241,4041,7241,72319.730
27 nov 202341,6541,8241,3741,5941,59394.081
24 nov 202341,6941,9141,4341,7841,78284.614
23 nov 202341,7041,9841,3841,7241,72322.506
22 nov 202341,0941,3641,0941,3441,34259.267
21 nov 202341,2241,4840,8540,9840,98361.707
20 nov 202340,5041,2440,4041,2041,20431.321
17 nov 202340,5941,4840,5941,3041,30437.951
16 nov 202341,0041,3040,5540,5540,55632.053
15 nov 202340,7741,3440,7241,1141,11558.110
14 nov 202339,8640,8039,8240,8040,80723.001
13 nov 202339,8040,0839,5239,8139,81375.071
10 nov 202339,5939,9939,3839,6739,67374.419
09 nov 202339,2639,9939,2639,8439,84451.776
08 nov 202339,2439,5738,8439,3439,34789.070
07 nov 202340,0240,2538,9539,4439,44753.445
06 nov 202339,8740,0539,5140,0540,05713.383
03 nov 202339,4640,4239,0939,8439,841.125.372
02 nov 202338,1539,5536,8239,3139,312.682.655
01 nov 202334,2834,9334,2834,5234,52811.012
31 ott 202333,8334,2433,8334,2434,24554.364
30 ott 202333,6934,0033,5633,6833,68354.802
27 ott 202334,0634,2933,4633,6833,68350.780
26 ott 202333,4034,0533,0233,8733,87334.460
25 ott 202333,9434,0733,3333,7033,70373.604
24 ott 202333,7034,2733,4733,9433,94617.080
23 ott 202333,9434,1133,6033,9233,92410.224
20 ott 202334,0134,1633,6833,8033,80660.149
19 ott 202335,3235,3734,2034,3634,361.034.086
18 ott 202336,0636,3335,6335,7835,78334.939
17 ott 202336,3236,4335,9136,2936,29301.408
16 ott 202336,3936,7336,1136,5236,52358.421
13 ott 202337,1437,7336,1836,3136,31415.173
12 ott 202337,2037,8037,0137,2937,29361.389
11 ott 202335,4037,1235,4037,0037,00713.028
10 ott 202335,4037,0435,3736,9436,941.053.458
09 ott 202336,1836,4635,7436,3936,39348.026
06 ott 202336,1136,5035,9336,4136,41430.473
05 ott 202336,3536,3535,5435,9035,90766.116
*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...