Italia markets closed

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
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202232,1833,2432,1832,8432,84702.087
01 dic 202232,2432,5932,0132,3032,30694.921
30 nov 202232,7332,9531,7731,8531,851.281.985
29 nov 202232,5432,7832,2932,4332,43367.851
28 nov 202232,9133,1032,5432,5432,54338.628
25 nov 202233,0233,0832,7233,0433,04277.139
24 nov 202232,6133,2132,6133,0133,01559.044
23 nov 202232,9833,0432,3832,7232,72509.677
22 nov 202232,9033,3932,7832,9832,98354.933
21 nov 202232,9433,1932,6533,0533,05598.733
18 nov 202232,6533,4132,5533,1733,17547.454
17 nov 202233,3533,5332,4732,5532,55519.638
16 nov 202233,8834,0733,2233,2933,29618.257
15 nov 202234,6234,7733,8834,0134,01534.006
14 nov 202235,0135,1534,2234,5534,55402.832
11 nov 202234,4535,2234,2634,9534,95635.224
10 nov 202232,6734,2532,4934,2534,25736.470
09 nov 202232,9233,2032,4232,7632,76529.467
08 nov 202232,0633,0131,8733,0133,01584.489
07 nov 202231,3132,3031,1732,2432,24510.130
04 nov 202230,5331,7330,5331,5331,53394.436
03 nov 202231,3531,3529,7930,6030,60687.542
02 nov 202231,1931,3230,8431,1231,12532.396
01 nov 202231,5031,8930,9330,9730,97486.144
31 ott 202230,9031,3430,7431,3431,34403.403
28 ott 202230,5030,9130,3130,8730,87280.639
27 ott 202230,7731,1230,5530,8930,89322.040
26 ott 202230,1931,0330,0830,9830,98456.578
25 ott 202230,3030,3629,5530,2230,22486.416
24 ott 202229,8030,4129,4730,1030,10395.130
21 ott 202229,6529,8329,1129,5029,50794.679
20 ott 202229,4530,1629,3029,9529,95603.823
19 ott 202230,1930,2729,5929,5929,59360.094
18 ott 202230,0830,4129,7030,1230,12426.307
17 ott 202228,7929,8528,7629,6429,64720.910
14 ott 202228,5929,2128,2528,6528,65678.332
13 ott 202227,2428,3327,0628,1628,16478.087
12 ott 202227,3327,5026,9027,3727,37410.491
11 ott 202226,9127,2926,7327,2927,29558.296
10 ott 202226,3927,3826,3827,1727,17419.287
07 ott 202227,3027,5826,5326,5826,58445.596
06 ott 202228,1428,3927,4027,4227,42420.159
05 ott 202228,7928,8727,6927,8627,86488.455
04 ott 202227,9628,9927,8228,9928,99488.443
03 ott 202227,1327,8026,5727,6827,68555.480
30 set 202226,7727,4126,7027,4127,41756.162
29 set 202227,5327,5426,3826,6426,64530.734
28 set 202227,2427,6726,8927,6727,67745.263
27 set 202227,7228,1227,3027,4727,47559.163
26 set 202227,3427,7627,1027,5227,52674.034
23 set 202228,3728,4227,0627,3527,35744.898
22 set 202228,3628,8928,1028,4928,49525.162
21 set 202228,4929,0028,4528,9928,99458.130
20 set 202230,0030,3728,8129,0329,03519.095
19 set 202229,7729,9829,4729,9629,96386.458
16 set 202229,6729,8729,3329,8729,87966.512
15 set 202230,0030,4129,7429,8429,84357.845
14 set 202230,3430,5029,7530,1230,12529.182
13 set 202231,5331,7530,6230,6530,65388.641
12 set 202231,1931,8331,0131,5931,59400.567
09 set 202230,5631,2230,5031,0331,03452.918
08 set 202230,3030,6429,9230,2630,26307.109
07 set 202230,3930,6229,9830,2430,24464.704
06 set 202230,2530,9130,2530,6030,60355.595
05 set 202230,1630,4829,9430,3030,30287.480
02 set 202230,1730,9030,0930,8630,86634.200
01 set 202230,7230,8329,7829,8729,87671.627
31 ago 202230,9231,2030,6731,0531,05520.742
30 ago 202230,3131,4030,3130,7930,79661.769
29 ago 202230,1030,4629,8130,2530,25457.045
26 ago 202231,2131,3430,4330,4330,43372.774
25 ago 202230,9431,1130,7631,0431,04230.394
24 ago 202230,6230,8130,2030,7730,77449.653
23 ago 202230,7031,1030,5530,8630,86327.925
22 ago 202232,0032,1130,8130,9430,94641.358
19 ago 202232,7032,7232,1032,1232,12456.385
18 ago 202232,5032,8932,4032,7032,70377.080
17 ago 202233,7633,7932,6132,6732,67405.450
16 ago 202233,3033,6933,0933,6933,69281.641
15 ago 202234,1034,1033,2033,3533,35243.827
12 ago 202233,5734,0633,5333,8733,87661.767
11 ago 202233,5433,6933,2233,5833,58440.379
10 ago 202232,2833,3232,0933,1733,17498.003
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
*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...