Mercado abrirá em 1 h 13 min

Adecco Group AG (ADEN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
31,68-0,40 (-1,25%)
A partir de 11:31AM CET. Mercado aberto.
Período:
07 de dez. de 2021 - 07 de dez. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
07 de dez. de 202231,9131,9131,6031,6831,6868.606
06 de dez. de 202232,3332,6531,8132,0832,08387.173
05 de dez. de 202232,2432,7331,8532,4632,46528.135
02 de dez. de 202232,1833,2432,1832,8432,84702.087
01 de dez. de 202232,2432,5932,0132,3032,30694.921
30 de nov. de 202232,7332,9531,7731,8531,851.281.985
29 de nov. de 202232,5432,7832,2932,4332,43367.851
28 de nov. de 202232,9133,1032,5432,5432,54338.628
25 de nov. de 202233,0233,0832,7233,0433,04277.139
24 de nov. de 202232,6133,2132,6133,0133,01559.044
23 de nov. de 202232,9833,0432,3832,7232,72509.677
22 de nov. de 202232,9033,3932,7832,9832,98354.933
21 de nov. de 202232,9433,1932,6533,0533,05598.733
18 de nov. de 202232,6533,4132,5533,1733,17547.454
17 de nov. de 202233,3533,5332,4732,5532,55519.638
16 de nov. de 202233,8834,0733,2233,2933,29618.257
15 de nov. de 202234,6234,7733,8834,0134,01534.006
14 de nov. de 202235,0135,1534,2234,5534,55402.832
11 de nov. de 202234,4535,2234,2634,9534,95635.224
10 de nov. de 202232,6734,2532,4934,2534,25736.470
09 de nov. de 202232,9233,2032,4232,7632,76529.467
08 de nov. de 202232,0633,0131,8733,0133,01584.489
07 de nov. de 202231,3132,3031,1732,2432,24510.130
04 de nov. de 202230,5331,7330,5331,5331,53394.436
03 de nov. de 202231,3531,3529,7930,6030,60687.542
02 de nov. de 202231,1931,3230,8431,1231,12532.396
01 de nov. de 202231,5031,8930,9330,9730,97486.144
31 de out. de 202230,9031,3430,7431,3431,34403.403
28 de out. de 202230,5030,9130,3130,8730,87280.639
27 de out. de 202230,7731,1230,5530,8930,89322.040
26 de out. de 202230,1931,0330,0830,9830,98456.578
25 de out. de 202230,3030,3629,5530,2230,22486.416
24 de out. de 202229,8030,4129,4730,1030,10395.130
21 de out. de 202229,6529,8329,1129,5029,50794.679
20 de out. de 202229,4530,1629,3029,9529,95603.823
19 de out. de 202230,1930,2729,5929,5929,59360.094
18 de out. de 202230,0830,4129,7030,1230,12426.307
17 de out. de 202228,7929,8528,7629,6429,64720.910
14 de out. de 202228,5929,2128,2528,6528,65678.332
13 de out. de 202227,2428,3327,0628,1628,16478.087
12 de out. de 202227,3327,5026,9027,3727,37410.491
11 de out. de 202226,9127,2926,7327,2927,29558.296
10 de out. de 202226,3927,3826,3827,1727,17419.287
07 de out. de 202227,3027,5826,5326,5826,58445.596
06 de out. de 202228,1428,3927,4027,4227,42420.159
05 de out. de 202228,7928,8727,6927,8627,86488.455
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
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...