Italia markets closed

Randstad N.V. (RAND.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
47,23+0,04 (+0,08%)
Alla chiusura: 03:47PM CEST
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202446,7147,3046,7147,2347,23410
02 mag 202447,1947,1947,1947,1947,19-
30 apr 202447,1947,1947,1947,1947,19-
29 apr 202446,5546,5546,5546,5546,55-
26 apr 202446,2546,2546,2546,2546,25-
25 apr 202446,3946,3946,3946,3946,39-
24 apr 202446,0646,0646,0646,0646,06-
23 apr 202446,9146,9146,9146,9146,91-
22 apr 202446,9146,9146,9146,9146,91-
19 apr 202446,9146,9146,9146,9146,91-
18 apr 202447,1947,1946,9146,9146,91205
17 apr 202447,0847,0847,0847,0847,08-
16 apr 202447,6347,6347,6347,6347,63-
15 apr 202448,3848,3848,3848,3848,38-
12 apr 202448,6648,6648,6648,6648,66-
11 apr 202448,6048,6048,6048,6048,60-
10 apr 202449,3749,3748,7848,8248,82205
09 apr 202448,3648,3648,3648,3648,36-
08 apr 202447,7847,7847,7847,7847,78-
05 apr 202448,0248,0248,0248,0248,02-
04 apr 202447,7347,7347,7347,7347,73-
03 apr 202447,4047,4047,4047,4047,40-
02 apr 202448,8748,8748,8748,8748,87-
28 mar 202451,2251,2251,2251,2251,22-
28 mar 20242.28 Dividendo
27 mar 202451,2251,2251,2251,2248,94-
26 mar 202451,2251,2251,2251,2248,94-
25 mar 202451,2251,2251,2251,2248,94-
22 mar 202452,1452,1452,1452,1449,82-
21 mar 202451,6051,6051,6051,6049,30-
20 mar 202450,5050,5050,5050,5048,25-
19 mar 202450,5050,5050,5050,5048,25-
18 mar 202450,7250,7250,7250,7248,46-
15 mar 202450,5050,5050,5050,5048,25-
14 mar 202451,0051,0051,0051,0048,73-
13 mar 202451,1851,1851,1851,1848,90-
12 mar 202451,1051,1051,1051,1048,83-
11 mar 202451,0051,0051,0051,0048,73-
08 mar 202450,8850,8850,8850,8848,62-
07 mar 202450,3050,3050,3050,3048,06-
06 mar 202450,6250,6250,6250,6248,37-
05 mar 202450,5050,5050,5050,5048,25-
04 mar 202450,6050,6050,6050,6048,35-
01 mar 202450,9850,9850,9850,9848,71-
29 feb 202451,3451,3451,3451,3449,05-
28 feb 202451,1251,1251,1251,1248,84-
27 feb 202450,9050,9050,9050,9048,63-
26 feb 202451,4051,4051,4051,4049,11-
23 feb 202451,7451,7451,7451,7449,44-
22 feb 202451,6451,6451,6451,6449,34-
21 feb 202451,6451,6451,6451,6449,34-
20 feb 202451,5651,5651,5651,5649,26-
19 feb 202451,7251,7251,7251,7249,42-
16 feb 202452,9052,9052,9052,9050,55-
15 feb 202452,2652,2652,2652,2649,93-
14 feb 202452,5252,5252,5252,5250,18-
13 feb 202452,6452,6452,6452,6450,30-
12 feb 202452,6652,6652,6652,6650,32-
09 feb 202452,6052,6052,6052,6050,26-
08 feb 202452,6252,6252,6252,6250,28-
07 feb 202453,5453,5453,5453,5451,16-
06 feb 202453,2053,2053,2053,2050,83-
05 feb 202453,2253,2253,2253,2250,85-
02 feb 202452,7652,7652,7652,7650,41-
01 feb 202452,4652,4652,4652,4650,12-
31 gen 202453,0253,0253,0253,0250,66-
30 gen 202452,4052,4052,4052,4050,07-
29 gen 202452,6652,6652,6652,6650,32-
26 gen 202452,2052,2052,2052,2049,88-
25 gen 202451,2451,2451,2451,2448,96-
24 gen 202451,2451,2451,2451,2448,96-
23 gen 202451,4651,4651,4651,4649,17-
22 gen 202451,7651,7651,7651,7649,46-
19 gen 202451,5451,5451,5451,5449,25-
18 gen 202450,8850,8850,8850,8848,62-
17 gen 202451,4851,4851,4851,4849,19-
16 gen 202451,4851,4851,4851,4849,19-
15 gen 202452,6852,6852,6852,6850,34-
12 gen 202452,6852,6852,6852,6850,34-
11 gen 202452,5052,5052,5052,5050,16-
10 gen 202452,3452,3452,3452,3450,01-
09 gen 202453,4453,4453,4453,4451,06-
08 gen 202455,0455,0455,0455,0452,59-
05 gen 202455,4055,4055,4055,4052,93-
04 gen 202455,7255,7255,7255,7253,24-
03 gen 202456,7256,7256,7256,7254,20-
02 gen 202457,4657,4657,4657,4654,90-
29 dic 202357,0457,0456,9856,9854,44-
28 dic 202357,4257,4257,4257,4254,86-
27 dic 202357,0257,0257,0257,0254,48-
22 dic 202357,0257,0257,0257,0254,48-
21 dic 202357,0257,0257,0257,0254,48-
20 dic 202356,9456,9456,9456,9454,41-
19 dic 202356,9456,9456,9456,9454,41-
18 dic 202356,6856,6856,6856,6854,16-
15 dic 202357,0857,0856,6856,6854,1628
14 dic 202357,2857,2857,2857,2854,73-
13 dic 202356,5256,5256,5256,5254,00-
12 dic 202356,4456,4456,4456,4453,93-
11 dic 202356,1856,1856,1856,1853,68-
*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...