Mercado fechará em 3 h 12 min

Adecco Group AG (ADEN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
33,69+0,34 (+1,02%)
No fechamento: 05:30PM CEST
Período:
16 de ago. de 2021 - 16 de ago. de 2022
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
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
13 de mai. de 202234,8735,8234,8535,7535,75621.415
12 de mai. de 202233,8034,7633,3334,5634,56717.011
11 de mai. de 202234,1234,5333,8834,4834,481.044.272
10 de mai. de 202234,2634,7933,7433,8833,88813.028
09 de mai. de 202235,4535,5533,8833,8833,881.011.866
06 de mai. de 202236,2836,2834,4035,7535,751.263.850
05 de mai. de 202237,8038,3236,1936,2836,281.834.265
04 de mai. de 202238,3038,8037,9838,5138,51828.213
03 de mai. de 202237,6538,5037,5138,1838,18670.993
02 de mai. de 202237,9938,1236,1037,2437,24620.272
29 de abr. de 202238,1238,8837,7838,1538,15412.803
28 de abr. de 202238,1938,4737,6937,9037,90580.915
27 de abr. de 202238,6138,7637,5137,6837,681.147.816
26 de abr. de 202239,7540,1538,5238,5638,56835.490
25 de abr. de 202238,4339,3838,3039,1339,13655.425
22 de abr. de 202239,2539,7839,0639,2239,22561.542
21 de abr. de 202239,0040,3838,9139,7039,70853.598
20 de abr. de 202238,4139,1438,2639,0039,00774.114
19 de abr. de 202237,4938,3736,6538,2638,261.131.621
14 de abr. de 202238,9939,5138,9139,5039,50703.777
13 de abr. de 202238,4938,8037,9938,6138,611.093.799
12 de abr. de 202238,8839,1038,4038,9838,981.699.638
11 de abr. de 202239,2039,5038,6239,1039,10783.107
08 de abr. de 202238,9439,4738,5639,3139,31730.711
07 de abr. de 202239,3139,4038,2538,3538,351.241.698
06 de abr. de 202240,0040,6538,9239,5939,59779.602
05 de abr. de 202241,4241,4239,9039,9639,96847.819
04 de abr. de 202241,6741,7741,1441,4741,47485.457
01 de abr. de 202242,0242,2141,2141,3341,33798.432
31 de mar. de 202243,4043,5742,0142,0142,01531.060
30 de mar. de 202244,2144,2442,9343,1043,10597.235
29 de mar. de 202243,0344,5542,8944,1744,17983.455
28 de mar. de 202242,4143,0641,6142,4342,431.046.012
25 de mar. de 202243,6043,6042,8043,3243,32240.574
24 de mar. de 202243,4543,6642,7343,3743,37415.661
23 de mar. de 202243,8143,9942,9243,4543,45447.724
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...