Adecco Group AG (ADEN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.

Aggiungi a watchlist

32,69

+0,25

(+0,77%)

Alla chiusura: 05:30PM CEST

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CHF

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 lug 2022	32,16	33,10	31,98	32,69	32,69	475.859
30 giu 2022	32,23	32,44	31,59	32,44	32,44	893.818
29 giu 2022	33,27	33,35	32,44	32,65	32,65	634.844
28 giu 2022	33,52	34,39	33,52	33,74	33,74	620.332
27 giu 2022	33,96	34,25	33,14	33,34	33,34	642.837
24 giu 2022	33,43	34,06	33,36	33,86	33,86	643.471
23 giu 2022	33,87	34,20	33,19	33,25	33,25	502.203
22 giu 2022	33,74	34,04	33,22	34,04	34,04	483.765
21 giu 2022	34,55	35,00	34,09	34,09	34,09	392.014
20 giu 2022	34,27	34,35	33,84	34,22	34,22	346.728
17 giu 2022	33,80	34,55	33,55	34,06	34,06	1.061.008
16 giu 2022	34,22	34,27	33,45	33,84	33,84	808.363
15 giu 2022	34,00	34,71	33,90	34,39	34,39	531.129
14 giu 2022	33,93	33,94	32,79	33,50	33,50	731.650
13 giu 2022	35,00	35,01	33,51	33,67	33,67	796.691
10 giu 2022	36,63	36,69	35,47	35,62	35,62	624.752
09 giu 2022	37,01	37,32	36,85	36,85	36,85	360.064
08 giu 2022	37,25	37,39	36,98	37,17	37,17	358.683
07 giu 2022	37,25	37,54	36,98	37,31	37,31	432.375
03 giu 2022	37,04	37,40	37,04	37,08	37,08	371.455
02 giu 2022	36,90	37,14	36,63	36,82	36,82	290.738
01 giu 2022	37,56	37,66	36,90	36,90	36,90	364.443
31 mag 2022	37,06	37,51	36,96	37,29	37,29	1.104.508
30 mag 2022	37,46	37,98	37,26	37,33	37,33	531.060
27 mag 2022	36,02	37,16	35,91	37,15	37,15	644.569
25 mag 2022	35,77	35,93	34,94	35,58	35,58	536.463
24 mag 2022	35,82	36,19	35,50	35,50	35,50	414.198
23 mag 2022	36,50	36,60	35,88	36,31	36,31	1.123.465
20 mag 2022	35,52	36,25	35,52	35,60	35,60	568.224
19 mag 2022	35,76	35,86	34,66	35,17	35,17	645.307
18 mag 2022	36,71	37,33	36,40	36,40	36,40	481.892
17 mag 2022	36,67	36,97	36,32	36,57	36,57	474.588
16 mag 2022	35,60	36,57	35,33	36,21	36,21	713.775
13 mag 2022	34,87	35,82	34,85	35,75	35,75	621.415
12 mag 2022	33,80	34,76	33,33	34,56	34,56	717.011
11 mag 2022	34,12	34,53	33,88	34,48	34,48	1.044.272
10 mag 2022	34,26	34,79	33,74	33,88	33,88	813.028
09 mag 2022	35,45	35,55	33,88	33,88	33,88	1.011.866
06 mag 2022	36,28	36,28	34,40	35,75	35,75	1.263.850
05 mag 2022	37,80	38,32	36,19	36,28	36,28	1.834.265
04 mag 2022	38,30	38,80	37,98	38,51	38,51	828.213
03 mag 2022	37,65	38,50	37,51	38,18	38,18	670.993
02 mag 2022	37,99	38,12	36,10	37,24	37,24	620.272
29 apr 2022	38,12	38,88	37,78	38,15	38,15	412.803
28 apr 2022	38,19	38,47	37,69	37,90	37,90	580.915
27 apr 2022	38,61	38,76	37,51	37,68	37,68	1.147.816
26 apr 2022	39,75	40,15	38,52	38,56	38,56	835.490
25 apr 2022	38,43	39,38	38,30	39,13	39,13	655.425
22 apr 2022	39,25	39,78	39,06	39,22	39,22	561.542
21 apr 2022	39,00	40,38	38,91	39,70	39,70	853.598
20 apr 2022	38,41	39,14	38,26	39,00	39,00	774.114
19 apr 2022	37,49	38,37	36,65	38,26	38,26	1.131.621
19 apr 2022	2.5 Dividendo
14 apr 2022	38,99	39,51	38,91	39,50	37,00	703.777
13 apr 2022	38,49	38,80	37,99	38,61	36,17	1.093.799
12 apr 2022	38,88	39,10	38,40	38,98	36,51	1.699.638
11 apr 2022	39,20	39,50	38,62	39,10	36,63	783.107
08 apr 2022	38,94	39,47	38,56	39,31	36,82	730.711
07 apr 2022	39,31	39,40	38,25	38,35	35,92	1.241.698
06 apr 2022	40,00	40,65	38,92	39,59	37,08	779.602
05 apr 2022	41,42	41,42	39,90	39,96	37,43	847.819
04 apr 2022	41,67	41,77	41,14	41,47	38,85	485.457
01 apr 2022	42,02	42,21	41,21	41,33	38,71	798.432
31 mar 2022	43,40	43,57	42,01	42,01	39,35	531.060
30 mar 2022	44,21	44,24	42,93	43,10	40,37	597.235
29 mar 2022	43,03	44,55	42,89	44,17	41,37	983.455
28 mar 2022	42,41	43,06	41,61	42,43	39,74	1.046.012
25 mar 2022	43,60	43,60	42,80	43,32	40,58	240.574
24 mar 2022	43,45	43,66	42,73	43,37	40,63	415.661
23 mar 2022	43,81	43,99	42,92	43,45	40,70	447.724
22 mar 2022	43,28	44,07	43,08	43,64	40,88	377.646
21 mar 2022	43,47	44,06	42,99	43,46	40,71	939.420
18 mar 2022	43,09	43,55	42,58	43,39	40,64	1.514.827
17 mar 2022	43,17	43,33	42,26	42,81	40,10	1.124.575
16 mar 2022	43,10	44,14	42,91	43,63	40,87	872.567
15 mar 2022	41,96	42,31	41,29	42,00	39,34	676.110
14 mar 2022	41,87	42,89	41,87	42,21	39,54	661.173
11 mar 2022	41,18	42,47	40,94	41,30	38,69	704.387
10 mar 2022	41,88	41,92	40,29	40,77	38,19	822.065
09 mar 2022	40,11	41,51	39,63	41,11	38,51	1.043.959
08 mar 2022	37,22	39,46	36,96	38,43	36,00	1.301.121
07 mar 2022	37,83	39,07	35,90	37,90	35,50	1.421.585
04 mar 2022	41,10	41,18	38,80	38,98	36,51	1.105.813
03 mar 2022	42,15	43,00	41,48	41,69	39,05	894.174
02 mar 2022	40,53	42,19	39,90	42,07	39,41	1.100.881
01 mar 2022	43,52	44,04	41,19	41,19	38,58	986.571
28 feb 2022	43,45	44,00	42,81	43,54	40,78	1.506.043
25 feb 2022	44,00	44,93	42,80	44,66	41,83	1.057.030
24 feb 2022	44,28	44,88	42,07	43,33	40,59	1.430.775
23 feb 2022	46,18	47,42	45,70	45,82	42,92	481.840
22 feb 2022	45,20	46,50	44,73	46,08	43,16	699.559
21 feb 2022	47,47	48,04	46,47	46,47	43,53	601.818
18 feb 2022	47,22	47,98	47,04	47,12	44,14	415.178
17 feb 2022	47,33	47,47	46,50	47,05	44,07	732.901
16 feb 2022	48,74	49,28	47,07	47,42	44,42	710.385
15 feb 2022	46,92	48,76	46,92	48,41	45,35	932.045
14 feb 2022	46,13	46,74	45,39	46,66	43,71	489.688
11 feb 2022	47,00	47,02	46,17	47,00	44,03	460.252
10 feb 2022	47,27	47,62	46,95	47,54	44,53	465.085
09 feb 2022	46,87	47,64	46,67	46,83	43,87	631.693
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...

FTSE MIB21.354,65+60,79(+0,29%)

Dow Jones31.097,26+321,83(+1,05%)

Nasdaq 11.127,84+99,11(+0,90%)

Nikkei 22525.935,62-457,42(-1,73%)

Petrolio108,46+2,70(+2,55%)

BTC-EUR18.458,29-100,80(-0,54%)

Adecco Group AG (ADEN.SW)

FTSE MIB
21.354,65
+60,79(+0,29%)

Dow Jones
31.097,26
+321,83(+1,05%)

Nasdaq
11.127,84
+99,11(+0,90%)

Nikkei 225
25.935,62
-457,42(-1,73%)

Petrolio
108,46
+2,70(+2,55%)

BTC-EUR
18.458,29
-100,80(-0,54%)