Italia markets close in 5 hours 22 minutes

Randstad N.V. (RAND.AS)

Amsterdam - Amsterdam Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
46,65-0,55 (-1,17%)
In data: 11:51AM CEST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202447,2547,3346,5746,6546,6546.512
30 apr 202447,2047,3946,9347,2047,20356.698
29 apr 202446,4947,3246,4647,1947,19306.804
26 apr 202446,0346,7245,9946,4346,43504.059
25 apr 202446,5646,6645,4645,6945,69690.709
24 apr 202446,5647,0745,6646,4746,47751.372
23 apr 202446,1546,3044,7845,0045,001.296.031
22 apr 202448,5748,7748,1348,5048,50511.832
19 apr 202447,9248,3847,6048,1748,17432.116
18 apr 202447,2348,3546,7448,3548,35702.989
17 apr 202446,8147,4646,8147,1047,10332.359
16 apr 202447,9047,9046,6846,7446,74573.612
15 apr 202448,3848,9848,1648,5348,53366.243
12 apr 202448,3449,3348,2148,3948,39479.729
11 apr 202448,6349,2048,4348,8048,80358.919
10 apr 202449,2449,4748,1948,8148,81430.878
09 apr 202448,3848,9548,1748,9548,95424.600
08 apr 202447,7748,7047,7048,5848,58223.217
05 apr 202447,8548,2147,6247,8147,81313.516
04 apr 202447,7148,5847,5048,5848,58487.252
03 apr 202447,8547,9647,1047,5847,58476.129
02 apr 202448,7549,2847,8747,8747,87633.829
28 mar 202449,5950,1048,6748,9248,92866.020
28 mar 20242.28 Dividendo
27 mar 202451,6052,2651,4851,7049,42469.586
26 mar 202451,1051,6050,9451,6049,32355.907
25 mar 202451,2651,2650,9251,0248,77315.381
22 mar 202452,1652,2051,0651,2649,00435.965
21 mar 202451,5252,2851,1052,1849,88461.984
20 mar 202450,6250,9450,4450,8448,60215.195
19 mar 202450,5251,0050,4050,7848,54436.821
18 mar 202450,6250,7850,2250,3848,16284.679
15 mar 202450,2450,6050,2450,4048,181.207.697
14 mar 202450,9451,1450,2250,3048,08409.950
13 mar 202451,2051,5250,8850,8848,64445.484
12 mar 202451,0051,4250,7851,2248,96321.367
11 mar 202450,7051,2250,5650,8448,60332.131
08 mar 202450,9251,0050,6050,8448,60316.047
07 mar 202450,2450,9850,0250,8048,56316.374
06 mar 202450,3250,6850,3050,5048,27363.647
05 mar 202450,5850,8650,3050,3848,16341.765
04 mar 202450,9851,0850,3250,7048,46291.346
01 mar 202450,8651,1850,4851,1848,92330.407
29 feb 202451,0251,5050,5250,9448,69610.743
28 feb 202451,2251,2250,4051,0248,77691.825
27 feb 202450,7651,3050,6651,2849,02309.989
26 feb 202451,4851,5650,5650,8448,60343.307
23 feb 202451,6651,7851,2051,5249,25262.291
22 feb 202451,6051,9251,0051,5849,31348.740
21 feb 202451,3851,7451,0851,2849,02245.310
20 feb 202451,5851,6050,8651,3249,06279.589
19 feb 202451,4651,9451,4251,6049,32212.529
16 feb 202452,7053,1051,4251,6249,34475.682
15 feb 202452,7453,6852,1852,4450,13358.405
14 feb 202452,0053,2052,0052,9450,61482.785
13 feb 202451,6054,7651,6052,6250,301.105.424
12 feb 202452,6653,3852,5453,2850,93342.421
09 feb 202452,7852,8451,9652,4650,15351.032
08 feb 202452,5852,7452,3652,5050,18242.505
07 feb 202453,3853,6052,2652,4650,15192.429
06 feb 202453,1453,6252,9053,4251,06228.473
05 feb 202453,1853,3852,9452,9650,62162.691
02 feb 202452,4653,2852,4653,2850,93486.393
01 feb 202452,6053,1852,3252,3250,01293.794
31 gen 202452,6253,3452,5852,7650,43355.621
30 gen 202452,4852,6048,9652,6050,28716.955
29 gen 202452,7452,7852,3052,3250,01316.706
26 gen 202452,0853,1652,0052,8050,47323.751
25 gen 202452,2452,3451,7852,1049,80195.561
24 gen 202451,0052,4251,0052,3850,07294.282
23 gen 202451,3051,5250,9251,0848,83386.379
22 gen 202451,5251,8851,0851,1648,90389.448
19 gen 202451,3651,5650,8050,9848,73253.591
18 gen 202451,0251,2650,5651,0248,77252.661
17 gen 202451,5451,6050,8451,1848,92316.853
16 gen 202451,5051,9451,4051,9449,65300.130
15 gen 202452,3652,4451,8251,8249,53237.554
12 gen 202452,6253,3852,6052,8450,51263.482
11 gen 202452,8052,8252,2852,5050,18406.634
10 gen 202453,0053,1851,0652,2049,90730.143
09 gen 202453,5053,5651,9853,2450,89728.151
08 gen 202454,8255,0854,2255,0452,61228.815
05 gen 202455,4455,5654,5054,9052,48250.824
04 gen 202455,5055,7655,2455,6453,19204.420
03 gen 202457,0257,1054,8055,4052,96310.186
02 gen 202457,0057,4856,6456,9054,39150.124
29 dic 202356,9257,1856,7256,7254,22209.017
28 dic 202357,3657,5056,8456,8454,33195.951
27 dic 202357,0457,5657,0457,2654,73213.781
22 dic 202356,8057,2256,7657,1254,60169.686
21 dic 202356,9857,1856,6256,8054,30247.279
20 dic 202357,1057,2656,6857,2654,73281.935
19 dic 202356,6057,3056,5857,2454,72282.367
18 dic 202356,8056,9056,4456,5454,05286.173
15 dic 202356,9657,4056,7457,1654,64726.945
14 dic 202356,7057,5656,2856,5654,07452.324
13 dic 202356,4256,5856,0456,0653,59220.043
12 dic 202356,2856,4856,1056,2053,72251.789
11 dic 202356,0456,5456,0256,2453,76393.189
08 dic 202355,3256,1255,3256,0253,55346.792
*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...