Mercado fechado

Adecco Group AG (ADEN.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
48,01-1,44 (-2,91%)
No fechamento: 05:30PM CET
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHF
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jan. de 202248,7549,3047,4248,0148,01579.164
20 de jan. de 202250,3650,5848,8849,4549,45473.130
19 de jan. de 202249,7550,9449,4550,3850,38944.750
18 de jan. de 202249,5049,6348,6848,8948,89405.661
17 de jan. de 202249,1449,7248,9549,6549,65459.470
14 de jan. de 202248,5049,0248,3948,8548,85378.849
13 de jan. de 202248,7048,8647,4548,8048,80549.123
12 de jan. de 202249,0449,3848,6748,7348,73557.699
11 de jan. de 202248,0049,3647,7648,7748,77699.475
10 de jan. de 202247,6147,9647,1047,7147,71500.013
07 de jan. de 202247,5947,8047,0847,4547,45469.365
06 de jan. de 202247,8348,4847,5047,6547,65584.004
05 de jan. de 202247,5048,3647,3548,3048,30611.682
04 de jan. de 202247,3547,8647,2047,5847,58426.443
03 de jan. de 202246,9447,3646,7147,0247,02339.198
30 de dez. de 202146,6146,8446,3946,6046,60283.632
29 de dez. de 202146,6846,9246,2846,6146,61305.528
28 de dez. de 202146,1946,8346,1946,6146,61322.944
27 de dez. de 202146,2246,5945,9046,1546,15190.310
23 de dez. de 202145,0746,1145,0746,0546,05516.690
22 de dez. de 202144,5544,8644,3244,8444,84310.235
21 de dez. de 202144,1644,7244,0044,4644,46389.086
20 de dez. de 202143,8944,0042,8043,7843,78545.845
17 de dez. de 202145,0845,8544,2744,5444,54944.718
16 de dez. de 202144,5045,4644,5044,8644,86590.339
15 de dez. de 202144,0244,5743,7744,0544,05507.107
14 de dez. de 202144,5744,6944,0244,1044,10608.727
13 de dez. de 202145,3945,4944,2444,2944,29393.123
10 de dez. de 202145,5745,7345,1845,3345,33328.474
09 de dez. de 202146,3446,3845,7645,7645,76366.686
08 de dez. de 202146,4046,5645,4145,9645,96599.257
07 de dez. de 202146,1446,7945,9446,4446,44946.680
06 de dez. de 202144,9046,1244,8245,8745,87638.226
03 de dez. de 202145,1345,5544,5544,5544,55645.660
02 de dez. de 202144,1645,1343,8744,8444,84830.587
01 de dez. de 202143,3444,8343,2044,5944,59821.143
30 de nov. de 202143,2443,3842,4342,8042,801.296.907
29 de nov. de 202144,8645,0543,5543,7443,74630.283
26 de nov. de 202145,0045,1644,1644,5444,54876.042
25 de nov. de 202145,9046,0845,5146,0846,08352.518
24 de nov. de 202145,7646,4145,4745,8245,82586.584
23 de nov. de 202146,0146,2845,4545,8945,89503.327
22 de nov. de 202146,4346,7146,1546,2946,29562.803
19 de nov. de 202147,4647,5645,4646,2346,23663.907
18 de nov. de 202147,0847,5146,8647,2147,21532.178
17 de nov. de 202147,4547,7747,0047,0047,00818.658
16 de nov. de 202148,2448,3147,3147,3147,31504.654
15 de nov. de 202148,5248,5947,9048,1548,15829.795
12 de nov. de 202146,8548,7346,2448,7348,731.324.679
11 de nov. de 202145,8546,3745,7245,7845,78376.166
10 de nov. de 202146,2546,4445,7245,9745,97597.566
09 de nov. de 202146,7546,8346,1446,2246,22437.793
08 de nov. de 202147,2147,3046,6946,7546,75553.059
05 de nov. de 202147,3747,7046,9347,1347,13849.640
04 de nov. de 202147,0747,9246,8647,4447,44853.192
03 de nov. de 202145,2946,7745,2446,7746,77839.345
02 de nov. de 202145,5045,6843,6445,0345,031.883.034
01 de nov. de 202146,2747,2746,0546,9146,91903.294
29 de out. de 202146,5446,8245,9846,0746,07901.526
28 de out. de 202146,5246,8546,2546,6746,67670.555
27 de out. de 202147,2147,2546,3746,8046,80985.861
26 de out. de 202147,3948,0447,1347,7647,76439.098
25 de out. de 202147,6047,6046,4747,2247,22647.491
22 de out. de 202147,5047,8447,0547,6047,60537.133
21 de out. de 202146,9547,7546,9547,3547,35738.085
20 de out. de 202147,3047,4546,7747,0547,05597.476
19 de out. de 202147,9748,0946,8847,3547,35750.736
18 de out. de 202148,6048,6047,4847,7047,70589.362
15 de out. de 202148,5849,2248,5848,7148,71567.200
14 de out. de 202147,7048,7347,5148,3748,37455.963
13 de out. de 202147,9148,3147,1047,8847,88949.275
12 de out. de 202147,5448,3947,2848,1448,14741.965
11 de out. de 202148,2848,7847,9048,2448,24450.777
08 de out. de 202148,5348,7048,2348,3548,35570.631
07 de out. de 202147,5449,0347,4348,5348,53790.252
06 de out. de 202147,1147,3046,1347,2247,22802.766
05 de out. de 202147,0847,3546,7847,3547,35513.158
04 de out. de 202146,7847,4146,5447,1047,10501.538
01 de out. de 202146,5247,1346,1146,9146,91522.817
30 de set. de 202148,2148,2646,8847,0247,021.046.450
29 de set. de 202148,0348,4247,5047,9147,91535.747
28 de set. de 202148,1548,4247,6847,8347,83644.129
27 de set. de 202148,8149,3848,3248,3748,37675.199
24 de set. de 202148,1448,5647,8648,4048,40517.911
23 de set. de 202149,5249,5348,0148,2348,23654.541
22 de set. de 202148,3148,8648,0048,7548,75742.303
21 de set. de 202148,5148,6147,5147,6547,65564.017
20 de set. de 202147,6548,3647,1548,1148,11834.037
17 de set. de 202148,5048,8848,0548,2748,271.586.752
16 de set. de 202147,1848,1947,1648,1048,10875.887
15 de set. de 202147,2447,4446,7346,9646,961.133.180
14 de set. de 202149,2349,2847,3347,4747,471.205.176
13 de set. de 202148,7549,4748,4249,1549,15875.488
10 de set. de 202150,5050,9848,7348,9048,90873.179
09 de set. de 202150,2250,7849,5850,4450,44783.017
08 de set. de 202150,4051,0650,0850,7250,721.094.100
07 de set. de 202151,5451,6650,9051,1051,10368.621
06 de set. de 202151,6051,7451,3651,3851,38246.210
03 de set. de 202151,8452,0851,0451,1451,14458.981
02 de set. de 202152,0852,1851,6051,6851,68549.706
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...