Mercados españoles cerrados

Adecco Group AG (ADEN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
31,82+0,70 (+2,25%)
Al cierre: 05:31PM CEST
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202431,4032,0231,4031,8231,82707.845
25 abr 202431,3231,5230,9231,1231,12741.980
24 abr 202431,3231,7031,2431,2631,26848.846
23 abr 202431,2631,4030,8631,1431,14944.480
22 abr 202431,7031,8631,5231,7431,74783.804
19 abr 202430,8031,3630,8031,2631,26750.180
18 abr 202430,7831,3830,4831,3431,342.161.810
17 abr 202430,7830,9830,5430,6630,66826.836
16 abr 202431,4431,6230,4630,5030,501.799.689
16 abr 20242.5 Dividendo
15 abr 202434,5034,6234,1834,3031,80799.739
12 abr 202435,2435,5634,4234,5031,99849.409
11 abr 202434,3234,7034,1634,2831,78480.334
10 abr 202434,6234,9433,8834,2831,78681.298
09 abr 202434,6634,6834,2634,3031,80561.093
08 abr 202434,0034,6833,9034,6832,15484.478
05 abr 202434,1034,2833,9234,0031,52658.936
04 abr 202434,6034,7034,3634,5031,99547.528
03 abr 202434,3834,5034,0034,4631,95610.464
02 abr 202435,8835,9034,4234,4431,93748.463
28 mar 202435,5235,8235,3935,6633,06794.928
27 mar 202435,2635,6335,1135,3032,73554.197
26 mar 202435,0035,2934,9035,2932,72962.442
25 mar 202434,9635,2934,9635,0532,50421.391
22 mar 202434,9835,2034,8534,9732,42542.256
21 mar 202435,0635,5634,8135,0732,51724.429
20 mar 202434,5034,8134,3934,5232,00459.216
19 mar 202435,0635,3934,5634,5632,04644.811
18 mar 202435,6335,9335,2935,3932,81628.716
15 mar 202435,1335,7635,1335,6733,072.281.390
14 mar 202435,1335,4234,9935,3332,75525.185
13 mar 202435,3535,4534,8535,0132,46554.979
12 mar 202434,8635,4734,7135,2832,71502.281
11 mar 202435,0035,4334,7334,8332,29723.871
08 mar 202435,1435,3334,8135,1232,56441.410
07 mar 202434,6835,5134,4535,1232,56813.927
06 mar 202434,4734,9734,4034,7032,17677.119
05 mar 202434,3834,9234,0734,7432,21399.599
04 mar 202435,0935,1134,2634,2631,76918.801
01 mar 202435,7036,0535,1335,1732,611.025.698
29 feb 202438,0038,0835,0835,4332,852.250.157
28 feb 202437,2937,4136,6037,3734,65831.739
27 feb 202436,8737,3936,7237,1834,47497.446
26 feb 202437,3437,4136,9037,0134,31492.166
23 feb 202437,3637,4037,0737,3134,59435.739
22 feb 202436,8137,4936,5237,3534,63377.992
21 feb 202436,8136,8836,3536,6433,97418.811
20 feb 202436,5336,7736,1436,6834,01365.153
19 feb 202436,5036,7636,3236,4233,77279.886
16 feb 202436,8837,1536,4336,6533,98342.875
15 feb 202436,7937,1836,4636,8234,14374.238
14 feb 202436,1836,8736,1836,4833,82429.845
13 feb 202436,1637,8636,1436,2833,64527.940
12 feb 202436,1236,8436,0536,7134,03491.121
09 feb 202437,0037,0035,7035,9033,28697.310
08 feb 202437,1037,4336,9436,9434,25405.006
07 feb 202437,5637,6537,0937,1034,40301.654
06 feb 202437,4137,7037,2137,5734,83294.821
05 feb 202437,5137,8237,3237,3534,63256.230
02 feb 202437,5037,7737,3137,6634,92302.708
01 feb 202437,4337,7037,1937,2734,55293.308
31 ene 202437,2637,7437,2337,5434,80682.960
30 ene 202436,9437,1735,5837,1734,46949.154
29 ene 202437,5037,5036,8536,8834,19412.434
26 ene 202436,7137,6836,6037,4734,74425.005
25 ene 202436,7736,8236,5136,7334,05304.864
24 ene 202436,3536,9636,1936,9634,27421.739
23 ene 202436,5736,8135,8636,1833,54355.973
22 ene 202436,2636,8536,1436,2933,64397.726
19 ene 202436,5136,9136,0536,0533,42382.010
18 ene 202436,3736,5435,6736,2533,61554.615
17 ene 202437,8037,8036,0536,3733,72766.084
16 ene 202438,1938,4837,9638,1935,41414.206
15 ene 202438,6438,6938,2138,2235,43393.840
12 ene 202439,3039,5039,0039,0936,24410.159
11 ene 202438,9139,1638,6838,8436,01303.151
10 ene 202438,8039,2338,5438,6335,81559.386
09 ene 202439,5039,5138,1139,4936,61724.189
08 ene 202440,6240,7440,0840,7437,77205.064
05 ene 202440,3840,5640,0340,5537,59296.276
04 ene 202440,4340,7840,1840,7837,81336.807
03 ene 202440,8041,5340,1040,4137,46479.276
29 dic 202341,6041,6041,2041,2738,26200.017
28 dic 202341,3641,6341,2941,2938,28254.158
27 dic 202340,8641,5340,8641,4138,39297.466
22 dic 202340,9741,0540,6940,8337,85305.424
21 dic 202341,3741,3740,9641,1438,14298.058
20 dic 202342,0442,1941,4041,6538,61303.957
19 dic 202341,5942,2341,5942,2339,15405.581
18 dic 202341,6141,7841,4041,6938,65252.147
15 dic 202341,7942,1041,3941,9438,88843.223
14 dic 202341,6542,2041,1341,6738,63588.504
13 dic 202341,6141,6741,1141,1638,16480.303
12 dic 202341,5941,8841,5041,5738,54598.307
11 dic 202341,5141,7241,4241,6738,63312.068
08 dic 202341,1541,6440,9741,5138,48358.648
07 dic 202340,8341,0040,3541,0038,01482.494
06 dic 202341,5341,6240,9840,9938,00713.387
05 dic 202341,5041,8041,3741,4738,45470.715
04 dic 202342,1342,1841,5241,6338,60319.604
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...