Mercado abrirá em 9 h 10 min

Adecco Group AG (ADEN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
35,80+0,12 (+0,34%)
No fechamento: 05:30PM CEST
Período:
23 de mai. de 2023 - 23 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
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 202436,2036,6236,0436,4436,44929.301
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
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...