Mercados españoles cerrados en 3 hrs 6 min

Adecco Group AG (ADEN.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
47,89-0,39 (-0,81%)
A partir del 2:09PM CEST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHF
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 sept. 202048,4648,8247,8747,8947,89600.418
21 sept. 202050,9051,2648,2748,2848,281.899.875
18 sept. 2020------
17 sept. 202051,3652,7451,3652,6052,602.264.581
16 sept. 202050,7851,8650,7451,8651,861.358.631
15 sept. 202050,4851,2650,4650,9650,961.150.730
14 sept. 202050,0050,6049,9550,4450,441.328.742
11 sept. 202048,8049,9648,6049,7249,721.203.350
10 sept. 202048,4549,3248,2948,8948,89883.145
09 sept. 202047,8048,8547,5848,6148,61806.966
08 sept. 202048,3848,4746,6847,7147,71991.156
07 sept. 202047,6848,6047,4548,3648,36530.623
04 sept. 202047,6048,4247,1047,3447,34961.337
03 sept. 202047,9948,9547,7447,8547,85889.733
02 sept. 202048,0248,4947,7047,7047,70852.706
01 sept. 202047,6847,8447,0347,6647,66661.619
31 ago. 202048,0048,1947,1947,2647,26566.293
28 ago. 202048,0548,3447,3247,5947,59535.090
27 ago. 202048,6048,6448,0948,1348,13441.105
26 ago. 202047,9948,5047,7348,5048,50393.496
25 ago. 202049,0049,3547,9647,9647,96584.723
24 ago. 202047,8248,8747,7748,8748,87791.973
21 ago. 202047,8648,1647,1047,3547,35760.876
20 ago. 202047,4847,8347,2547,5747,57953.106
19 ago. 202047,4548,0347,4247,9547,95787.837
18 ago. 202047,2447,8247,0047,4847,481.268.032
17 ago. 202047,3547,6146,9847,4747,47511.967
14 ago. 202047,5047,5046,5547,2547,25482.523
13 ago. 202047,4648,1347,0047,5647,56582.576
12 ago. 202047,1047,9247,0347,7347,73647.624
11 ago. 202045,8047,4445,8047,3647,361.118.790
10 ago. 202045,3545,9945,2845,4345,43671.477
07 ago. 202044,8145,3644,4945,0445,04774.191
06 ago. 202045,7045,9044,1944,8144,811.049.005
05 ago. 202044,1144,9044,1144,5844,58603.717
04 ago. 202044,2444,4743,5443,8543,85810.484
03 ago. 202043,2644,2642,9344,1444,141.012.263
31 jul. 202043,6644,0343,1443,1743,17709.777
30 jul. 202044,8044,8443,1043,5443,541.186.231
29 jul. 202045,7646,0144,5644,6744,67562.684
28 jul. 202045,9045,9845,3445,7245,72501.815
27 jul. 202045,6946,0745,2345,8045,80418.242
24 jul. 202046,0246,2345,6745,7745,77540.562
23 jul. 202047,3247,3246,6046,8446,84727.810
22 jul. 202047,1247,4746,4346,8646,86681.139
21 jul. 202046,1147,9746,0447,5147,511.136.834
20 jul. 2020------
17 jul. 202046,3246,4345,1645,3045,30815.448
16 jul. 202046,3446,6946,0746,4346,43551.519
15 jul. 202046,2547,2046,0246,8646,861.149.328
14 jul. 202045,1045,6544,7745,5645,56662.014
13 jul. 202045,1545,7744,7945,7445,74815.768
10 jul. 202043,9644,6543,6444,5144,511.117.444
09 jul. 202044,8945,4344,3044,4844,481.049.592
08 jul. 202045,4245,7644,6244,9244,921.319.019
07 jul. 202045,5846,1545,2645,9845,98611.974
06 jul. 202046,4346,8545,4245,7445,74522.727
03 jul. 202045,5745,8045,1345,5145,51443.716
02 jul. 202044,4046,1544,3945,3645,36949.921
01 jul. 202044,3744,5243,3443,9443,941.584.792
30 jun. 202045,0045,1243,8644,4644,461.129.313
29 jun. 202044,3045,0144,0544,6844,68972.638
26 jun. 202044,4545,5444,2144,5244,521.050.313
25 jun. 202043,4344,2943,1043,8543,85798.402
24 jun. 202044,6045,5243,7143,8043,801.024.611
23 jun. 202045,1245,8944,4844,8644,861.039.154
22 jun. 202044,3445,3144,1244,6544,65971.924
19 jun. 202045,9745,9744,7645,1745,172.060.565
18 jun. 202044,9246,0644,7645,3645,361.085.754
17 jun. 202045,5545,9044,7445,1945,191.016.345
16 jun. 202045,7346,4144,9045,4845,481.306.016
15 jun. 202043,6345,0943,4944,5144,51884.566
12 jun. 202043,5045,9043,0144,5644,561.298.440
11 jun. 202045,9745,9744,1344,1544,151.727.941
10 jun. 202048,6649,1147,0847,4047,401.017.245
09 jun. 202050,3450,4647,9148,6748,671.621.352
08 jun. 202051,0451,8450,1650,3250,321.336.917
05 jun. 202049,2051,6449,0051,6451,641.738.260
04 jun. 202048,9649,2648,0848,6648,661.156.718
03 jun. 202047,5049,4047,1349,3849,381.220.430
02 jun. 202046,4647,3546,1246,9546,951.346.612
29 may. 202046,0046,2645,5445,6245,621.301.464
28 may. 202046,3047,0045,9846,6746,671.353.528
27 may. 202045,4246,9145,1445,7745,771.494.935
26 may. 202044,6545,4344,4745,2045,201.287.942
25 may. 202042,9244,1842,7644,0744,07859.815
22 may. 202042,0042,9941,3142,4242,42900.342
20 may. 202042,7543,4542,0843,0743,07935.760
19 may. 202043,0043,4542,2942,8742,87981.747
18 may. 202040,0442,6140,0042,6142,611.478.943
15 may. 202039,4639,7038,8039,2439,241.423.848
14 may. 202039,9540,2537,6038,6538,651.649.971
13 may. 202040,5040,9540,1040,3340,331.165.882
12 may. 202040,8841,5740,5041,1841,181.237.009
11 may. 202042,0042,1740,8041,1041,101.026.005
08 may. 202041,4041,9640,9841,6441,641.207.817
07 may. 202040,2141,1239,8640,9840,981.448.210
06 may. 202041,0041,3939,5639,7839,781.424.473
05 may. 202042,0042,1940,6140,8740,871.624.683
04 may. 202040,6241,6640,1440,8240,822.154.041
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines