Mercado fechado

Adecco Group AG (ADEN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
28,99+1,31 (+4,73%)
No fechamento: 05:30PM CEST
Período:
05 de out. de 2021 - 05 de out. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
05 de out. de 2022------
04 de out. de 202227,9628,9927,8228,9928,99488.443
03 de out. de 202227,1327,8026,5727,6827,68555.480
30 de set. de 202226,7727,4126,7027,4127,41756.162
29 de set. de 202227,5327,5426,3826,6426,64530.734
28 de set. de 202227,2427,6726,8927,6727,67745.263
27 de set. de 202227,7228,1227,3027,4727,47559.163
26 de set. de 202227,3427,7627,1027,5227,52674.034
23 de set. de 202228,3728,4227,0627,3527,35744.898
22 de set. de 202228,3628,8928,1028,4928,49525.162
21 de set. de 202228,4929,0028,4528,9928,99458.130
20 de set. de 202230,0030,3728,8129,0329,03519.095
19 de set. de 202229,7729,9829,4729,9629,96386.458
16 de set. de 202229,6729,8729,3329,8729,87966.512
15 de set. de 202230,0030,4129,7429,8429,84357.845
14 de set. de 202230,3430,5029,7530,1230,12529.182
13 de set. de 202231,5331,7530,6230,6530,65388.641
12 de set. de 202231,1931,8331,0131,5931,59400.567
09 de set. de 202230,5631,2230,5031,0331,03452.918
08 de set. de 202230,3030,6429,9230,2630,26307.109
07 de set. de 202230,3930,6229,9830,2430,24464.704
06 de set. de 202230,2530,9130,2530,6030,60355.595
05 de set. de 202230,1630,4829,9430,3030,30287.480
02 de set. de 202230,1730,9030,0930,8630,86634.200
01 de set. de 202230,7230,8329,7829,8729,87671.627
31 de ago. de 202230,9231,2030,6731,0531,05520.742
30 de ago. de 202230,3131,4030,3130,7930,79661.769
29 de ago. de 202230,1030,4629,8130,2530,25457.045
26 de ago. de 202231,2131,3430,4330,4330,43372.774
25 de ago. de 202230,9431,1130,7631,0431,04230.394
24 de ago. de 202230,6230,8130,2030,7730,77449.653
23 de ago. de 202230,7031,1030,5530,8630,86327.925
22 de ago. de 202232,0032,1130,8130,9430,94641.358
19 de ago. de 202232,7032,7232,1032,1232,12456.385
18 de ago. de 202232,5032,8932,4032,7032,70377.080
17 de ago. de 202233,7633,7932,6132,6732,67405.450
16 de ago. de 202233,3033,6933,0933,6933,69281.641
15 de ago. de 202234,1034,1033,2033,3533,35243.827
12 de ago. de 202233,5734,0633,5333,8733,87661.767
11 de ago. de 202233,5433,6933,2233,5833,58440.379
10 de ago. de 202232,2833,3232,0933,1733,17498.003
09 de ago. de 202232,2432,7132,0332,3932,39687.304
08 de ago. de 202232,2432,6231,9332,3432,34562.320
05 de ago. de 202231,9032,4031,8032,2532,25533.213
04 de ago. de 202232,2033,4331,2032,0032,001.211.046
03 de ago. de 202232,0733,1032,0333,1033,10474.105
02 de ago. de 202233,2033,2632,2432,3032,30728.500
29 de jul. de 202232,7333,6432,6533,4333,43630.963
28 de jul. de 202232,6132,8432,1032,4632,46387.223
27 de jul. de 202231,9032,3231,6232,3232,32420.363
26 de jul. de 202233,1933,4331,5131,8531,85864.407
25 de jul. de 202233,5033,7733,0033,4433,44349.460
22 de jul. de 202233,7533,9133,4233,5333,53334.387
21 de jul. de 202233,7634,3033,5433,8533,85361.961
20 de jul. de 202233,9934,3733,3233,7033,70541.728
19 de jul. de 202232,8234,1832,7833,9333,93513.424
18 de jul. de 202232,7133,3532,2233,2233,22308.814
15 de jul. de 202231,9232,5431,7532,5432,54543.417
14 de jul. de 202232,2132,5831,7131,8731,87491.695
13 de jul. de 202232,8033,0331,9332,1632,16494.458
12 de jul. de 202232,4033,1032,1133,1033,10432.022
11 de jul. de 202232,7033,4832,5032,5332,53489.482
08 de jul. de 202232,6233,5832,3433,5033,50760.303
07 de jul. de 202232,6433,1532,4733,1533,15823.724
06 de jul. de 202232,1032,5131,8132,2932,29732.495
05 de jul. de 202232,7132,8131,3731,5131,51606.741
04 de jul. de 202233,1033,2132,4232,5832,58222.377
01 de jul. de 202232,1633,1031,9832,6932,69475.859
30 de jun. de 202232,2332,4431,5932,4432,44893.818
29 de jun. de 202233,2733,3532,4432,6532,65634.844
28 de jun. de 202233,5234,3933,5233,7433,74620.332
27 de jun. de 202233,9634,2533,1433,3433,34642.837
24 de jun. de 202233,4334,0633,3633,8633,86643.471
23 de jun. de 202233,8734,2033,1933,2533,25502.203
22 de jun. de 202233,7434,0433,2234,0434,04483.765
21 de jun. de 202234,5535,0034,0934,0934,09392.014
20 de jun. de 202234,2734,3533,8434,2234,22346.728
17 de jun. de 202233,8034,5533,5534,0634,061.061.008
16 de jun. de 202234,2234,2733,4533,8433,84808.363
15 de jun. de 202234,0034,7133,9034,3934,39531.129
14 de jun. de 202233,9333,9432,7933,5033,50731.650
13 de jun. de 202235,0035,0133,5133,6733,67796.691
10 de jun. de 202236,6336,6935,4735,6235,62624.752
09 de jun. de 202237,0137,3236,8536,8536,85360.064
08 de jun. de 202237,2537,3936,9837,1737,17358.683
07 de jun. de 202237,2537,5436,9837,3137,31432.375
03 de jun. de 202237,0437,4037,0437,0837,08371.455
02 de jun. de 202236,9037,1436,6336,8236,82290.738
01 de jun. de 202237,5637,6636,9036,9036,90364.443
31 de mai. de 202237,0637,5136,9637,2937,291.104.508
30 de mai. de 202237,4637,9837,2637,3337,33531.060
27 de mai. de 202236,0237,1635,9137,1537,15644.569
25 de mai. de 202235,7735,9334,9435,5835,58536.463
24 de mai. de 202235,8236,1935,5035,5035,50414.198
23 de mai. de 202236,5036,6035,8836,3136,311.123.465
20 de mai. de 202235,5236,2535,5235,6035,60568.224
19 de mai. de 202235,7635,8634,6635,1735,17645.307
18 de mai. de 202236,7137,3336,4036,4036,40481.892
17 de mai. de 202236,6736,9736,3236,5736,57474.588
16 de mai. de 202235,6036,5735,3336,2136,21713.775
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...