Italia markets closed

Adecco Group AG (ADEN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
29,64-0,04 (-0,13%)
Alla chiusura: 05:30PM CEST
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202429,6629,7629,2829,6429,64626.924
25 lug 202429,5029,6829,0229,6829,68866.381
24 lug 202429,7630,1229,6429,8229,82585.704
23 lug 202430,1830,5029,9030,0430,04569.368
22 lug 202430,7430,9430,2230,3230,32525.482
19 lug 202430,7231,2030,6030,6030,60856.218
18 lug 202430,6431,2830,1631,0231,02795.914
17 lug 202429,9430,6829,9030,6830,68525.767
16 lug 202429,8030,2829,6630,0430,04627.918
15 lug 202430,3030,3229,9630,1630,16513.671
12 lug 202430,3230,5430,0430,3630,36739.375
11 lug 202429,9630,3029,5030,1030,10884.435
10 lug 202429,3029,7029,1829,6229,62874.993
09 lug 202429,4029,6228,8828,9028,901.456.135
08 lug 202430,4630,6630,0630,2630,26692.851
05 lug 202431,0231,4430,6430,6430,64608.313
04 lug 202430,9631,4030,4430,9830,98728.509
03 lug 202430,6831,0230,5430,8830,88574.084
02 lug 202430,0030,4029,6630,2630,26498.491
01 lug 202430,1630,6229,6230,1430,14553.409
28 giu 202430,0230,0229,6229,8229,82405.500
27 giu 202430,0230,2429,6629,8429,84678.067
26 giu 202430,9831,3229,5430,0230,021.418.950
25 giu 202431,2831,4230,8230,8230,82576.636
24 giu 202431,0431,5031,0231,2831,28405.715
21 giu 202431,6831,7630,7830,9830,981.418.112
20 giu 202431,7632,2231,5631,7831,78600.069
19 giu 202431,6231,8231,5631,7431,74381.755
18 giu 202431,5431,7231,1031,6831,68496.392
17 giu 202431,1431,4431,0431,3431,34491.099
14 giu 202431,9232,0030,8231,1031,10713.701
13 giu 202432,6232,6231,9432,0632,06571.888
12 giu 202432,5632,9632,3032,7432,74410.039
11 giu 202432,9433,2032,2432,4632,46551.465
10 giu 202433,0033,2432,6232,8032,80431.262
07 giu 202433,5033,6832,9633,2833,28422.281
06 giu 202433,5233,7233,2833,4433,44349.385
05 giu 202434,2234,2233,4633,6033,60501.186
04 giu 202434,4434,4633,8234,1434,14431.701
03 giu 202434,6634,6834,3634,5434,54354.963
31 mag 202434,4234,5234,1234,1434,141.242.792
30 mag 202434,1834,5034,0634,4234,42391.383
29 mag 202435,0035,0634,3034,4034,40418.411
28 mag 202435,7035,7635,0635,2035,20432.662
27 mag 202435,7235,9835,5635,5635,56276.442
24 mag 202435,7236,0035,6835,7035,70328.139
23 mag 202435,7836,3235,7836,0636,06424.773
22 mag 202435,6635,9435,4435,8035,80341.069
21 mag 202436,1436,1435,6835,6835,68581.122
17 mag 202436,3236,4035,9836,1636,16481.318
16 mag 202436,2036,6236,0436,4436,44932.829
15 mag 202435,5436,3235,5436,3236,32903.417
14 mag 202435,4035,7435,2835,4435,44703.254
13 mag 202434,4435,7434,3635,5235,521.320.332
10 mag 202433,0634,6033,0434,4634,461.474.767
08 mag 202433,1033,4032,6032,9632,961.111.646
07 mag 202432,5632,9231,4632,0432,041.047.304
06 mag 202432,1632,4231,9832,2432,24646.750
03 mag 202431,9832,4631,8431,9631,96464.127
02 mag 202432,4032,5031,6831,7831,78546.681
30 apr 202432,4032,5432,2432,2432,24675.389
29 apr 202432,0032,3431,8632,2832,28444.209
26 apr 202431,4032,0231,4031,8231,82707.845
25 apr 202431,3231,5230,9231,1231,12741.980
24 apr 202431,3231,7031,2431,2631,26848.846
23 apr 202431,2631,4030,8631,1431,14944.480
22 apr 202431,7031,8631,5231,7431,74783.804
19 apr 202430,8031,3630,8031,2631,26750.180
18 apr 202430,7831,3830,4831,3431,342.161.810
17 apr 202430,7830,9830,5430,6630,66826.836
16 apr 202431,4431,6230,4630,5030,501.799.689
16 apr 20242.5 Dividendo
15 apr 202434,5034,6234,1834,3031,80799.739
12 apr 202435,2435,5634,4234,5031,99849.409
11 apr 202434,3234,7034,1634,2831,78480.334
10 apr 202434,6234,9433,8834,2831,78681.298
09 apr 202434,6634,6834,2634,3031,80561.093
08 apr 202434,0034,6833,9034,6832,15484.478
05 apr 202434,1034,2833,9234,0031,52658.936
04 apr 202434,6034,7034,3634,5031,99547.528
03 apr 202434,3834,5034,0034,4631,95610.464
02 apr 202435,8835,9034,4234,4431,93748.463
28 mar 202435,5235,8235,3935,6633,06794.928
27 mar 202435,2635,6335,1135,3032,73554.197
26 mar 202435,0035,2934,9035,2932,72962.442
25 mar 202434,9635,2934,9635,0532,50421.391
22 mar 202434,9835,2034,8534,9732,42542.256
21 mar 202435,0635,5634,8135,0732,51724.429
20 mar 202434,5034,8134,3934,5232,00459.216
19 mar 202435,0635,3934,5634,5632,04644.811
18 mar 202435,6335,9335,2935,3932,81628.716
15 mar 202435,1335,7635,1335,6733,072.281.390
14 mar 202435,1335,4234,9935,3332,75525.185
13 mar 202435,3535,4534,8535,0132,46554.979
12 mar 202434,8635,4734,7135,2832,71502.281
11 mar 202435,0035,4334,7334,8332,29723.871
08 mar 202435,1435,3334,8135,1232,56441.410
07 mar 202434,6835,5134,4535,1232,56813.927
06 mar 202434,4734,9734,4034,7032,17677.119
05 mar 202434,3834,9234,0734,7432,21399.599
*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...