Mercado abrirá em 59 mins

Adecco Group AG (ADEN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
31,18+0,52 (+1,70%)
A partir de 01:46PM CEST. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202430,7831,3230,4831,1831,181.007.175
17 de abr. de 202430,7830,9830,5430,6630,66826.830
16 de abr. de 202431,4431,6230,4630,5030,501.799.689
16 de abr. de 20242.5 Dividendo
15 de abr. de 202434,5034,6234,1834,3031,80799.739
12 de abr. de 202435,2435,5634,4234,5031,99849.409
11 de abr. de 202434,3234,7034,1634,2831,78480.334
10 de abr. de 202434,6234,9433,8834,2831,78681.298
09 de abr. de 202434,6634,6834,2634,3031,80561.093
08 de abr. de 202434,0034,6833,9034,6832,15484.478
05 de abr. de 202434,1034,2833,9234,0031,52658.936
04 de abr. de 202434,6034,7034,3634,5031,99547.528
03 de abr. de 202434,3834,5034,0034,4631,95610.464
02 de abr. de 202435,8835,9034,4234,4431,93748.463
28 de mar. de 202435,5235,8235,3935,6633,06794.928
27 de mar. de 202435,2635,6335,1135,3032,73554.197
26 de mar. de 202435,0035,2934,9035,2932,72962.442
25 de mar. de 202434,9635,2934,9635,0532,50421.391
22 de mar. de 202434,9835,2034,8534,9732,42542.256
21 de mar. de 202435,0635,5634,8135,0732,51724.429
20 de mar. de 202434,5034,8134,3934,5232,00459.216
19 de mar. de 202435,0635,3934,5634,5632,04644.811
18 de mar. de 202435,6335,9335,2935,3932,81628.716
15 de mar. de 202435,1335,7635,1335,6733,072.281.390
14 de mar. de 202435,1335,4234,9935,3332,75525.185
13 de mar. de 202435,3535,4534,8535,0132,46554.979
12 de mar. de 202434,8635,4734,7135,2832,71502.281
11 de mar. de 202435,0035,4334,7334,8332,29723.871
08 de mar. de 202435,1435,3334,8135,1232,56441.410
07 de mar. de 202434,6835,5134,4535,1232,56813.927
06 de mar. de 202434,4734,9734,4034,7032,17677.119
05 de mar. de 202434,3834,9234,0734,7432,21399.599
04 de mar. de 202435,0935,1134,2634,2631,76918.801
01 de mar. de 202435,7036,0535,1335,1732,611.025.698
29 de fev. de 202438,0038,0835,0835,4332,852.250.157
28 de fev. de 202437,2937,4136,6037,3734,65831.739
27 de fev. de 202436,8737,3936,7237,1834,47497.446
26 de fev. de 202437,3437,4136,9037,0134,31492.166
23 de fev. de 202437,3637,4037,0737,3134,59435.739
22 de fev. de 202436,8137,4936,5237,3534,63377.992
21 de fev. de 202436,8136,8836,3536,6433,97418.811
20 de fev. de 202436,5336,7736,1436,6834,01365.153
19 de fev. de 202436,5036,7636,3236,4233,77279.886
16 de fev. de 202436,8837,1536,4336,6533,98342.875
15 de fev. de 202436,7937,1836,4636,8234,14374.238
14 de fev. de 202436,1836,8736,1836,4833,82429.845
13 de fev. de 202436,1637,8636,1436,2833,64527.940
12 de fev. de 202436,1236,8436,0536,7134,03491.121
09 de fev. de 202437,0037,0035,7035,9033,28697.310
08 de fev. de 202437,1037,4336,9436,9434,25405.006
07 de fev. de 202437,5637,6537,0937,1034,40301.654
06 de fev. de 202437,4137,7037,2137,5734,83294.821
05 de fev. de 202437,5137,8237,3237,3534,63256.230
02 de fev. de 202437,5037,7737,3137,6634,92302.708
01 de fev. de 202437,4337,7037,1937,2734,55293.308
31 de jan. de 202437,2637,7437,2337,5434,80682.960
30 de jan. de 202436,9437,1735,5837,1734,46949.154
29 de jan. de 202437,5037,5036,8536,8834,19412.434
26 de jan. de 202436,7137,6836,6037,4734,74425.005
25 de jan. de 202436,7736,8236,5136,7334,05304.864
24 de jan. de 202436,3536,9636,1936,9634,27421.739
23 de jan. de 202436,5736,8135,8636,1833,54355.973
22 de jan. de 202436,2636,8536,1436,2933,64397.726
19 de jan. de 202436,5136,9136,0536,0533,42382.010
18 de jan. de 202436,3736,5435,6736,2533,61554.615
17 de jan. de 202437,8037,8036,0536,3733,72766.084
16 de jan. de 202438,1938,4837,9638,1935,41414.206
15 de jan. de 202438,6438,6938,2138,2235,43393.840
12 de jan. de 202439,3039,5039,0039,0936,24410.159
11 de jan. de 202438,9139,1638,6838,8436,01303.151
10 de jan. de 202438,8039,2338,5438,6335,81559.386
09 de jan. de 202439,5039,5138,1139,4936,61724.189
08 de jan. de 202440,6240,7440,0840,7437,77205.064
05 de jan. de 202440,3840,5640,0340,5537,59296.276
04 de jan. de 202440,4340,7840,1840,7837,81336.807
03 de jan. de 202440,8041,5340,1040,4137,46479.276
29 de dez. de 202341,6041,6041,2041,2738,26200.017
28 de dez. de 202341,3641,6341,2941,2938,28254.158
27 de dez. de 202340,8641,5340,8641,4138,39297.466
22 de dez. de 202340,9741,0540,6940,8337,85305.424
21 de dez. de 202341,3741,3740,9641,1438,14298.058
20 de dez. de 202342,0442,1941,4041,6538,61303.957
19 de dez. de 202341,5942,2341,5942,2339,15405.581
18 de dez. de 202341,6141,7841,4041,6938,65252.147
15 de dez. de 202341,7942,1041,3941,9438,88843.223
14 de dez. de 202341,6542,2041,1341,6738,63588.504
13 de dez. de 202341,6141,6741,1141,1638,16480.303
12 de dez. de 202341,5941,8841,5041,5738,54598.307
11 de dez. de 202341,5141,7241,4241,6738,63312.068
08 de dez. de 202341,1541,6440,9741,5138,48358.648
07 de dez. de 202340,8341,0040,3541,0038,01482.494
06 de dez. de 202341,5341,6240,9840,9938,00713.387
05 de dez. de 202341,5041,8041,3741,4738,45470.715
04 de dez. de 202342,1342,1841,5241,6338,60319.604
01 de dez. de 202342,1542,2041,6341,9838,92280.687
30 de nov. de 202342,0542,1341,8642,0739,00692.844
29 de nov. de 202341,7042,1541,6642,0238,96458.007
28 de nov. de 202341,4141,7241,4041,7238,68319.730
27 de nov. de 202341,6541,8241,3741,5938,56394.081
24 de nov. de 202341,6941,9141,4341,7838,73284.614
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...