Adecco Group AG (ADEN.SW)

Swiss - Swiss Prezzo differito. Valuta in CHF.

Aggiungi a watchlist

32,84

+0,54

(+1,67%)

Alla chiusura: 05:30PM CET

Periodo di tempo:

04 dic 2021 - 04 dic 2022

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in CHFScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
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
06 set 2022	30,25	30,91	30,25	30,60	30,60	355.595
05 set 2022	30,16	30,48	29,94	30,30	30,30	287.480
02 set 2022	30,17	30,90	30,09	30,86	30,86	634.200
01 set 2022	30,72	30,83	29,78	29,87	29,87	671.627
31 ago 2022	30,92	31,20	30,67	31,05	31,05	520.742
30 ago 2022	30,31	31,40	30,31	30,79	30,79	661.769
29 ago 2022	30,10	30,46	29,81	30,25	30,25	457.045
26 ago 2022	31,21	31,34	30,43	30,43	30,43	372.774
25 ago 2022	30,94	31,11	30,76	31,04	31,04	230.394
24 ago 2022	30,62	30,81	30,20	30,77	30,77	449.653
23 ago 2022	30,70	31,10	30,55	30,86	30,86	327.925
22 ago 2022	32,00	32,11	30,81	30,94	30,94	641.358
19 ago 2022	32,70	32,72	32,10	32,12	32,12	456.385
18 ago 2022	32,50	32,89	32,40	32,70	32,70	377.080
17 ago 2022	33,76	33,79	32,61	32,67	32,67	405.450
16 ago 2022	33,30	33,69	33,09	33,69	33,69	281.641
15 ago 2022	34,10	34,10	33,20	33,35	33,35	243.827
12 ago 2022	33,57	34,06	33,53	33,87	33,87	661.767
11 ago 2022	33,54	33,69	33,22	33,58	33,58	440.379
10 ago 2022	32,28	33,32	32,09	33,17	33,17	498.003
09 ago 2022	32,24	32,71	32,03	32,39	32,39	687.304
08 ago 2022	32,24	32,62	31,93	32,34	32,34	562.320
05 ago 2022	31,90	32,40	31,80	32,25	32,25	533.213
04 ago 2022	32,20	33,43	31,20	32,00	32,00	1.211.046
03 ago 2022	32,07	33,10	32,03	33,10	33,10	474.105
02 ago 2022	33,20	33,26	32,24	32,30	32,30	728.500
29 lug 2022	32,73	33,64	32,65	33,43	33,43	630.963
28 lug 2022	32,61	32,84	32,10	32,46	32,46	387.223
27 lug 2022	31,90	32,32	31,62	32,32	32,32	420.363
26 lug 2022	33,19	33,43	31,51	31,85	31,85	864.407
25 lug 2022	33,50	33,77	33,00	33,44	33,44	349.460
22 lug 2022	33,75	33,91	33,42	33,53	33,53	334.387
21 lug 2022	33,76	34,30	33,54	33,85	33,85	361.961
20 lug 2022	33,99	34,37	33,32	33,70	33,70	541.728
19 lug 2022	32,82	34,18	32,78	33,93	33,93	513.424
18 lug 2022	32,71	33,35	32,22	33,22	33,22	308.814
15 lug 2022	31,92	32,54	31,75	32,54	32,54	543.417
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 MIB24.621,72-63,95(-0,26%)

Dow Jones34.429,88+34,87(+0,10%)

Nasdaq 11.461,50-20,95(-0,18%)

Nikkei 22527.777,90-448,18(-1,59%)

Petrolio80,34-0,88(-1,08%)

BTC-EUR16.170,52-45,50(-0,28%)

Adecco Group AG (ADEN.SW)

FTSE MIB
24.621,72
-63,95(-0,26%)

Dow Jones
34.429,88
+34,87(+0,10%)

Nasdaq
11.461,50
-20,95(-0,18%)

Nikkei 225
27.777,90
-448,18(-1,59%)

Petrolio
80,34
-0,88(-1,08%)

BTC-EUR
16.170,52
-45,50(-0,28%)