Mercados españoles abiertos en 1 hr 53 mins

Randstad N.V. (RAND.AS)

Amsterdam - Amsterdam Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
45,69-0,78 (-1,68%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202446,5646,6645,4645,6945,69690.709
24 abr 202446,5647,0745,6646,4746,47751.372
23 abr 202446,1546,3044,7845,0045,001.296.031
22 abr 202448,5748,7748,1348,5048,50511.832
19 abr 202447,9248,3847,6048,1748,17432.116
18 abr 202447,2348,3546,7448,3548,35702.989
17 abr 202446,8147,4646,8147,1047,10332.359
16 abr 202447,9047,9046,6846,7446,74573.612
15 abr 202448,3848,9848,1648,5348,53366.243
12 abr 202448,3449,3348,2148,3948,39479.729
11 abr 202448,6349,2048,4348,8048,80358.919
10 abr 202449,2449,4748,1948,8148,81430.878
09 abr 202448,3848,9548,1748,9548,95424.600
08 abr 202447,7748,7047,7048,5848,58223.217
05 abr 202447,8548,2147,6247,8147,81313.516
04 abr 202447,7148,5847,5048,5848,58487.252
03 abr 202447,8547,9647,1047,5847,58476.129
02 abr 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 ene 202452,6253,3452,5852,7650,43355.621
30 ene 202452,4852,6048,9652,6050,28716.955
29 ene 202452,7452,7852,3052,3250,01316.706
26 ene 202452,0853,1652,0052,8050,47323.751
25 ene 202452,2452,3451,7852,1049,80195.561
24 ene 202451,0052,4251,0052,3850,07294.282
23 ene 202451,3051,5250,9251,0848,83386.379
22 ene 202451,5251,8851,0851,1648,90389.448
19 ene 202451,3651,5650,8050,9848,73253.591
18 ene 202451,0251,2650,5651,0248,77252.661
17 ene 202451,5451,6050,8451,1848,92316.853
16 ene 202451,5051,9451,4051,9449,65300.130
15 ene 202452,3652,4451,8251,8249,53237.554
12 ene 202452,6253,3852,6052,8450,51263.482
11 ene 202452,8052,8252,2852,5050,18406.634
10 ene 202453,0053,1851,0652,2049,90730.143
09 ene 202453,5053,5651,9853,2450,89728.151
08 ene 202454,8255,0854,2255,0452,61228.815
05 ene 202455,4455,5654,5054,9052,48250.824
04 ene 202455,5055,7655,2455,6453,19204.420
03 ene 202457,0257,1054,8055,4052,96310.186
02 ene 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
07 dic 202354,9455,1254,6254,9252,50247.723
06 dic 202354,9255,4054,6454,9852,56295.232
05 dic 202354,8455,5054,7854,7852,36337.638
04 dic 202354,8255,1654,7654,8052,38210.605
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...