Mercados españoles cerrados

Adecco Group AG (0QNM.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
36,18-0,08 (-0,23%)
Al cierre: 05:17PM BST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202436,3636,4036,0036,1836,186346
16 may 202436,3636,5236,0236,2636,26248.773
15 may 202435,2236,2235,2236,1836,1899.837
14 may 202435,1835,6435,1835,4635,46329.418
13 may 202434,6835,7434,4235,5235,52780.512
10 may 202433,0634,6033,0434,3434,3470.589
09 may 2024------
08 may 202432,9833,3632,7032,9632,96192.053
07 may 202432,7632,7631,5031,8831,8830.628
03 may 202431,9832,3631,8632,1432,1412.256
02 may 202432,4032,7031,7231,8431,847467
01 may 202432,2432,2432,2432,2432,24820
30 abr 202432,4432,5232,2432,2432,2439.984
29 abr 202432,0032,3231,9032,2132,215150
26 abr 202431,5431,9231,4031,9131,91246.727
25 abr 202431,3831,5130,9431,1231,12324.155
24 abr 202431,5431,7031,2531,3331,3369.651
23 abr 202431,2631,7431,0031,1431,14318.428
22 abr 202431,1431,8631,1431,8031,80951.909
19 abr 202431,5631,5630,8031,2631,261.944.997
18 abr 202430,9631,3530,5131,1531,15348.867
17 abr 202431,0031,0030,5030,6830,68555.832
16 abr 202431,4431,5030,4830,4830,48366.055
16 abr 20242.5 Dividendo
15 abr 202434,4234,6034,1834,3531,8553.919
12 abr 202435,3835,5434,2834,5031,99231.829
11 abr 202434,5634,6834,2434,3231,82178.766
10 abr 202434,1834,9233,9234,6032,0873.371
09 abr 202434,9034,9034,2934,3831,88203.002
08 abr 202434,0034,6834,0034,6832,16915.964
05 abr 202434,2234,2233,9634,1031,62518.735
04 abr 202434,5634,6834,3634,5031,99634.560
03 abr 202434,3834,5034,0834,3931,89170.570
02 abr 202436,0636,0634,4234,5832,06458.727
28 mar 202435,5235,6835,3135,6333,04131.629
27 mar 202435,2735,6335,1035,3332,7642.918
26 mar 202434,7935,2934,7935,2932,72691.077
25 mar 202435,0935,2534,9635,0632,5098.827
22 mar 202434,9835,1534,3434,9732,421.330.202
21 mar 202434,3135,4334,3135,2132,64234.603
20 mar 202434,5334,7734,3934,5232,01162.547
19 mar 202435,6135,6134,5534,7632,23192.119
18 mar 202435,4535,9635,3335,8633,25361.238
15 mar 202435,1035,7635,1035,6833,098006
14 mar 202435,2735,4135,0135,3332,7643.116
13 mar 202435,3835,3834,9435,0032,4675.613
12 mar 202434,8635,4634,8535,2832,7126.303
11 mar 202435,0035,3934,7334,8332,30960.847
08 mar 202435,1735,2934,9435,2332,6716.620
07 mar 202434,6735,5034,4735,1232,56223.767
06 mar 202434,9535,0034,2234,7232,20533.669
05 mar 202434,3034,8634,1434,7132,18271.522
04 mar 202435,0938,5034,2534,2631,76230.465
01 mar 202435,9735,9735,1535,2932,721.002.196
29 feb 202437,9338,5035,0035,4332,85399.178
28 feb 202437,8137,8136,6737,1034,40150.028
27 feb 202436,6837,3536,6837,1834,48152.163
26 feb 202437,3537,5836,9037,0534,35201.864
23 feb 202437,3637,3837,1037,3034,59122.920
22 feb 202436,8237,4336,6337,3534,63174.100
21 feb 202436,4536,8636,4336,7734,097347
20 feb 202436,5636,7236,1836,2333,5914.248
19 feb 202436,6236,7636,3036,7534,08374.558
16 feb 202437,1137,1336,4436,9834,2927.764
15 feb 202436,6537,0736,4536,8234,1450.007
14 feb 202436,5036,8036,1836,6333,9799.276
13 feb 202436,9437,7235,8936,3033,6688.954
12 feb 202436,3536,8235,6836,3833,73452.087
09 feb 202436,8237,0235,7736,5333,87750.775
08 feb 202437,1337,4336,9337,0234,3346.159
07 feb 202437,6537,6537,1037,1234,4215.765
06 feb 202437,3837,6337,0737,4834,75462.722
05 feb 202437,5437,7937,3137,4534,7337.502
02 feb 202437,7337,7337,3537,4934,767971
01 feb 202437,4737,6537,2237,4834,76206.266
31 ene 202437,4937,6136,9437,5434,8190.244
30 ene 202436,6537,1835,7437,1534,45516.099
29 ene 202437,7837,7836,8836,8934,2097.066
26 ene 202436,9637,6336,4837,4734,74102.207
25 ene 202437,1937,1936,5336,7334,0635.554
24 ene 202436,5736,9636,3236,9634,2767.890
23 ene 202436,0736,5735,9436,1933,55128.660
22 ene 202436,3236,8336,1936,2933,6439.245
19 ene 202436,6736,8936,0436,0533,43174.581
18 ene 202436,3736,6335,6636,2533,61103.404
17 ene 202437,8437,8436,0736,2533,61447.274
16 ene 202437,9938,5237,9838,1035,3275.394
15 ene 202439,3439,3438,2238,2735,48102.728
12 ene 202439,3839,4839,0439,0936,25155.243
11 ene 202438,9539,1438,8238,8436,0186.368
10 ene 202439,7339,7338,5638,6335,82108.437
09 ene 202439,1840,9938,1738,8636,03147.016
08 ene 202440,5740,7540,1040,6937,73130.157
05 ene 202440,3740,5640,0740,5437,5950.958
04 ene 202440,1640,7840,1640,6437,6976.427
03 ene 202440,8041,5040,1340,4137,47273.387
02 ene 2024------
29 dic 202341,6041,8741,2041,2738,2720.819
28 dic 202341,4941,5841,2841,5838,5515.861
27 dic 202341,2441,4940,5841,3538,34155.042
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...