Mercado fechado

Adecco Group AG (ADEN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
29,64-0,04 (-0,13%)
No fechamento: 05:30PM CEST
Período:
27 de jul. de 2023 - 27 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de jul. de 202429,6629,7629,2829,6429,64626.924
25 de jul. de 202429,5029,6829,0229,6829,68866.381
24 de jul. de 202429,7630,1229,6429,8229,82585.704
23 de jul. de 202430,1830,5029,9030,0430,04569.368
22 de jul. de 202430,7430,9430,2230,3230,32525.482
19 de jul. de 202430,7231,2030,6030,6030,60856.218
18 de jul. de 202430,6431,2830,1631,0231,02795.914
17 de jul. de 202429,9430,6829,9030,6830,68525.767
16 de jul. de 202429,8030,2829,6630,0430,04627.918
15 de jul. de 202430,3030,3229,9630,1630,16513.671
12 de jul. de 202430,3230,5430,0430,3630,36739.375
11 de jul. de 202429,9630,3029,5030,1030,10884.435
10 de jul. de 202429,3029,7029,1829,6229,62874.993
09 de jul. de 202429,4029,6228,8828,9028,901.456.135
08 de jul. de 202430,4630,6630,0630,2630,26692.851
05 de jul. de 202431,0231,4430,6430,6430,64608.313
04 de jul. de 202430,9631,4030,4430,9830,98728.509
03 de jul. de 202430,6831,0230,5430,8830,88574.084
02 de jul. de 202430,0030,4029,6630,2630,26498.491
01 de jul. de 202430,1630,6229,6230,1430,14553.409
28 de jun. de 202430,0230,0229,6229,8229,82405.500
27 de jun. de 202430,0230,2429,6629,8429,84678.067
26 de jun. de 202430,9831,3229,5430,0230,021.418.950
25 de jun. de 202431,2831,4230,8230,8230,82576.636
24 de jun. de 202431,0431,5031,0231,2831,28405.715
21 de jun. de 202431,6831,7630,7830,9830,981.418.112
20 de jun. de 202431,7632,2231,5631,7831,78600.069
19 de jun. de 202431,6231,8231,5631,7431,74381.755
18 de jun. de 202431,5431,7231,1031,6831,68496.392
17 de jun. de 202431,1431,4431,0431,3431,34491.099
14 de jun. de 202431,9232,0030,8231,1031,10713.701
13 de jun. de 202432,6232,6231,9432,0632,06571.888
12 de jun. de 202432,5632,9632,3032,7432,74410.039
11 de jun. de 202432,9433,2032,2432,4632,46551.465
10 de jun. de 202433,0033,2432,6232,8032,80431.262
07 de jun. de 202433,5033,6832,9633,2833,28422.281
06 de jun. de 202433,5233,7233,2833,4433,44349.385
05 de jun. de 202434,2234,2233,4633,6033,60501.186
04 de jun. de 202434,4434,4633,8234,1434,14431.701
03 de jun. de 202434,6634,6834,3634,5434,54354.963
31 de mai. de 202434,4234,5234,1234,1434,141.242.792
30 de mai. de 202434,1834,5034,0634,4234,42391.383
29 de mai. de 202435,0035,0634,3034,4034,40418.411
28 de mai. de 202435,7035,7635,0635,2035,20432.662
27 de mai. de 202435,7235,9835,5635,5635,56276.442
24 de mai. de 202435,7236,0035,6835,7035,70328.139
23 de mai. de 202435,7836,3235,7836,0636,06424.773
22 de mai. de 202435,6635,9435,4435,8035,80341.069
21 de mai. de 202436,1436,1435,6835,6835,68581.122
17 de mai. de 202436,3236,4035,9836,1636,16481.318
16 de mai. de 202436,2036,6236,0436,4436,44932.829
15 de mai. de 202435,5436,3235,5436,3236,32903.417
14 de mai. de 202435,4035,7435,2835,4435,44703.254
13 de mai. de 202434,4435,7434,3635,5235,521.320.332
10 de mai. de 202433,0634,6033,0434,4634,461.474.767
08 de mai. de 202433,1033,4032,6032,9632,961.111.646
07 de mai. de 202432,5632,9231,4632,0432,041.047.304
06 de mai. de 202432,1632,4231,9832,2432,24646.750
03 de mai. de 202431,9832,4631,8431,9631,96464.127
02 de mai. de 202432,4032,5031,6831,7831,78546.681
30 de abr. de 202432,4032,5432,2432,2432,24675.389
29 de abr. de 202432,0032,3431,8632,2832,28444.209
26 de abr. de 202431,4032,0231,4031,8231,82707.845
25 de abr. de 202431,3231,5230,9231,1231,12741.980
24 de abr. de 202431,3231,7031,2431,2631,26848.846
23 de abr. de 202431,2631,4030,8631,1431,14944.480
22 de abr. de 202431,7031,8631,5231,7431,74783.804
19 de abr. de 202430,8031,3630,8031,2631,26750.180
18 de abr. de 202430,7831,3830,4831,3431,342.161.810
17 de abr. de 202430,7830,9830,5430,6630,66826.836
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...