Italia markets close in 4 hours 37 minutes

Adecco Group AG (ADEN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
32,52+0,13 (+0,40%)
Al 12:36PM CEST. Mercato aperto.
Periodo di tempo:
10 ago 2021 - 10 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202232,2832,5632,0932,5232,5295.140
09 ago 202232,2432,7132,0332,3932,39687.304
08 ago 202232,2432,6231,9332,3432,34562.320
05 ago 202231,9032,4031,8032,2532,25533.213
04 ago 202232,2033,4331,2032,0032,001.211.046
03 ago 202232,0733,1032,0333,1033,10474.105
02 ago 202233,2033,2632,2432,3032,30728.500
29 lug 202232,7333,6432,6533,4333,43630.963
28 lug 202232,6132,8432,1032,4632,46387.223
27 lug 202231,9032,3231,6232,3232,32420.363
26 lug 202233,1933,4331,5131,8531,85864.407
25 lug 202233,5033,7733,0033,4433,44349.460
22 lug 202233,7533,9133,4233,5333,53334.387
21 lug 202233,7634,3033,5433,8533,85361.961
20 lug 202233,9934,3733,3233,7033,70541.728
19 lug 202232,8234,1832,7833,9333,93513.424
18 lug 202232,7133,3532,2233,2233,22308.814
15 lug 202231,9232,5431,7532,5432,54543.417
14 lug 202232,2132,5831,7131,8731,87491.695
13 lug 202232,8033,0331,9332,1632,16494.458
12 lug 202232,4033,1032,1133,1033,10432.022
11 lug 202232,7033,4832,5032,5332,53489.482
08 lug 202232,6233,5832,3433,5033,50760.303
07 lug 202232,6433,1532,4733,1533,15823.724
06 lug 202232,1032,5131,8132,2932,29732.495
05 lug 202232,7132,8131,3731,5131,51606.741
04 lug 202233,1033,2132,4232,5832,58222.377
01 lug 202232,1633,1031,9832,6932,69475.859
30 giu 202232,2332,4431,5932,4432,44893.818
29 giu 202233,2733,3532,4432,6532,65634.844
28 giu 202233,5234,3933,5233,7433,74620.332
27 giu 202233,9634,2533,1433,3433,34642.837
24 giu 202233,4334,0633,3633,8633,86643.471
23 giu 202233,8734,2033,1933,2533,25502.203
22 giu 202233,7434,0433,2234,0434,04483.765
21 giu 202234,5535,0034,0934,0934,09392.014
20 giu 202234,2734,3533,8434,2234,22346.728
17 giu 202233,8034,5533,5534,0634,061.061.008
16 giu 202234,2234,2733,4533,8433,84808.363
15 giu 202234,0034,7133,9034,3934,39531.129
14 giu 202233,9333,9432,7933,5033,50731.650
13 giu 202235,0035,0133,5133,6733,67796.691
10 giu 202236,6336,6935,4735,6235,62624.752
09 giu 202237,0137,3236,8536,8536,85360.064
08 giu 202237,2537,3936,9837,1737,17358.683
07 giu 202237,2537,5436,9837,3137,31432.375
03 giu 202237,0437,4037,0437,0837,08371.455
02 giu 202236,9037,1436,6336,8236,82290.738
01 giu 202237,5637,6636,9036,9036,90364.443
31 mag 202237,0637,5136,9637,2937,291.104.508
30 mag 202237,4637,9837,2637,3337,33531.060
27 mag 202236,0237,1635,9137,1537,15644.569
25 mag 202235,7735,9334,9435,5835,58536.463
24 mag 202235,8236,1935,5035,5035,50414.198
23 mag 202236,5036,6035,8836,3136,311.123.465
20 mag 202235,5236,2535,5235,6035,60568.224
19 mag 202235,7635,8634,6635,1735,17645.307
18 mag 202236,7137,3336,4036,4036,40481.892
17 mag 202236,6736,9736,3236,5736,57474.588
16 mag 202235,6036,5735,3336,2136,21713.775
13 mag 202234,8735,8234,8535,7535,75621.415
12 mag 202233,8034,7633,3334,5634,56717.011
11 mag 202234,1234,5333,8834,4834,481.044.272
10 mag 202234,2634,7933,7433,8833,88813.028
09 mag 202235,4535,5533,8833,8833,881.011.866
06 mag 202236,2836,2834,4035,7535,751.263.850
05 mag 202237,8038,3236,1936,2836,281.834.265
04 mag 202238,3038,8037,9838,5138,51828.213
03 mag 202237,6538,5037,5138,1838,18670.993
02 mag 202237,9938,1236,1037,2437,24620.272
29 apr 202238,1238,8837,7838,1538,15412.803
28 apr 202238,1938,4737,6937,9037,90580.915
27 apr 202238,6138,7637,5137,6837,681.147.816
26 apr 202239,7540,1538,5238,5638,56835.490
25 apr 202238,4339,3838,3039,1339,13655.425
22 apr 202239,2539,7839,0639,2239,22561.542
21 apr 202239,0040,3838,9139,7039,70853.598
20 apr 202238,4139,1438,2639,0039,00774.114
19 apr 202237,4938,3736,6538,2638,261.131.621
19 apr 20222.5 Dividendo
14 apr 202238,9939,5138,9139,5037,00703.777
13 apr 202238,4938,8037,9938,6136,171.093.799
12 apr 202238,8839,1038,4038,9836,511.699.638
11 apr 202239,2039,5038,6239,1036,63783.107
08 apr 202238,9439,4738,5639,3136,82730.711
07 apr 202239,3139,4038,2538,3535,921.241.698
06 apr 202240,0040,6538,9239,5937,08779.602
05 apr 202241,4241,4239,9039,9637,43847.819
04 apr 202241,6741,7741,1441,4738,85485.457
01 apr 202242,0242,2141,2141,3338,71798.432
31 mar 202243,4043,5742,0142,0139,35531.060
30 mar 202244,2144,2442,9343,1040,37597.235
29 mar 202243,0344,5542,8944,1741,37983.455
28 mar 202242,4143,0641,6142,4339,741.046.012
25 mar 202243,6043,6042,8043,3240,58240.574
24 mar 202243,4543,6642,7343,3740,63415.661
23 mar 202243,8143,9942,9243,4540,70447.724
22 mar 202243,2844,0743,0843,6440,88377.646
21 mar 202243,4744,0642,9943,4640,71939.420
18 mar 202243,0943,5542,5843,3940,641.514.827
*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...