Mercado fechado

Randstad N.V. (RAND.AS)

Amsterdam - Amsterdam Preço Adiado. Moeda em EUR.
Adicionar à lista
46,43+0,74 (+1,62%)
No fechamento: 05:35PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202446,0346,7245,9946,4346,43504.059
25 de abr. de 202446,5646,6645,4645,6945,69690.709
24 de abr. de 202446,5647,0745,6646,4746,47751.372
23 de abr. de 202446,1546,3044,7845,0045,001.296.031
22 de abr. de 202448,5748,7748,1348,5048,50511.832
19 de abr. de 202447,9248,3847,6048,1748,17432.116
18 de abr. de 202447,2348,3546,7448,3548,35702.989
17 de abr. de 202446,8147,4646,8147,1047,10332.359
16 de abr. de 202447,9047,9046,6846,7446,74573.612
15 de abr. de 202448,3848,9848,1648,5348,53366.243
12 de abr. de 202448,3449,3348,2148,3948,39479.729
11 de abr. de 202448,6349,2048,4348,8048,80358.919
10 de abr. de 202449,2449,4748,1948,8148,81430.878
09 de abr. de 202448,3848,9548,1748,9548,95424.600
08 de abr. de 202447,7748,7047,7048,5848,58223.217
05 de abr. de 202447,8548,2147,6247,8147,81313.516
04 de abr. de 202447,7148,5847,5048,5848,58487.252
03 de abr. de 202447,8547,9647,1047,5847,58476.129
02 de abr. de 202448,7549,2847,8747,8747,87633.829
28 de mar. de 202449,5950,1048,6748,9248,92866.020
28 de mar. de 20242.28 Dividendo
27 de mar. de 202451,6052,2651,4851,7049,42469.586
26 de mar. de 202451,1051,6050,9451,6049,32355.907
25 de mar. de 202451,2651,2650,9251,0248,77315.381
22 de mar. de 202452,1652,2051,0651,2649,00435.965
21 de mar. de 202451,5252,2851,1052,1849,88461.984
20 de mar. de 202450,6250,9450,4450,8448,60215.195
19 de mar. de 202450,5251,0050,4050,7848,54436.821
18 de mar. de 202450,6250,7850,2250,3848,16284.679
15 de mar. de 202450,2450,6050,2450,4048,181.207.697
14 de mar. de 202450,9451,1450,2250,3048,08409.950
13 de mar. de 202451,2051,5250,8850,8848,64445.484
12 de mar. de 202451,0051,4250,7851,2248,96321.367
11 de mar. de 202450,7051,2250,5650,8448,60332.131
08 de mar. de 202450,9251,0050,6050,8448,60316.047
07 de mar. de 202450,2450,9850,0250,8048,56316.374
06 de mar. de 202450,3250,6850,3050,5048,27363.647
05 de mar. de 202450,5850,8650,3050,3848,16341.765
04 de mar. de 202450,9851,0850,3250,7048,46291.346
01 de mar. de 202450,8651,1850,4851,1848,92330.407
29 de fev. de 202451,0251,5050,5250,9448,69610.743
28 de fev. de 202451,2251,2250,4051,0248,77691.825
27 de fev. de 202450,7651,3050,6651,2849,02309.989
26 de fev. de 202451,4851,5650,5650,8448,60343.307
23 de fev. de 202451,6651,7851,2051,5249,25262.291
22 de fev. de 202451,6051,9251,0051,5849,31348.740
21 de fev. de 202451,3851,7451,0851,2849,02245.310
20 de fev. de 202451,5851,6050,8651,3249,06279.589
19 de fev. de 202451,4651,9451,4251,6049,32212.529
16 de fev. de 202452,7053,1051,4251,6249,34475.682
15 de fev. de 202452,7453,6852,1852,4450,13358.405
14 de fev. de 202452,0053,2052,0052,9450,61482.785
13 de fev. de 202451,6054,7651,6052,6250,301.105.424
12 de fev. de 202452,6653,3852,5453,2850,93342.421
09 de fev. de 202452,7852,8451,9652,4650,15351.032
08 de fev. de 202452,5852,7452,3652,5050,18242.505
07 de fev. de 202453,3853,6052,2652,4650,15192.429
06 de fev. de 202453,1453,6252,9053,4251,06228.473
05 de fev. de 202453,1853,3852,9452,9650,62162.691
02 de fev. de 202452,4653,2852,4653,2850,93486.393
01 de fev. de 202452,6053,1852,3252,3250,01293.794
31 de jan. de 202452,6253,3452,5852,7650,43355.621
30 de jan. de 202452,4852,6048,9652,6050,28716.955
29 de jan. de 202452,7452,7852,3052,3250,01316.706
26 de jan. de 202452,0853,1652,0052,8050,47323.751
25 de jan. de 202452,2452,3451,7852,1049,80195.561
24 de jan. de 202451,0052,4251,0052,3850,07294.282
23 de jan. de 202451,3051,5250,9251,0848,83386.379
22 de jan. de 202451,5251,8851,0851,1648,90389.448
19 de jan. de 202451,3651,5650,8050,9848,73253.591
18 de jan. de 202451,0251,2650,5651,0248,77252.661
17 de jan. de 202451,5451,6050,8451,1848,92316.853
16 de jan. de 202451,5051,9451,4051,9449,65300.130
15 de jan. de 202452,3652,4451,8251,8249,53237.554
12 de jan. de 202452,6253,3852,6052,8450,51263.482
11 de jan. de 202452,8052,8252,2852,5050,18406.634
10 de jan. de 202453,0053,1851,0652,2049,90730.143
09 de jan. de 202453,5053,5651,9853,2450,89728.151
08 de jan. de 202454,8255,0854,2255,0452,61228.815
05 de jan. de 202455,4455,5654,5054,9052,48250.824
04 de jan. de 202455,5055,7655,2455,6453,19204.420
03 de jan. de 202457,0257,1054,8055,4052,96310.186
02 de jan. de 202457,0057,4856,6456,9054,39150.124
29 de dez. de 202356,9257,1856,7256,7254,22209.017
28 de dez. de 202357,3657,5056,8456,8454,33195.951
27 de dez. de 202357,0457,5657,0457,2654,73213.781
22 de dez. de 202356,8057,2256,7657,1254,60169.686
21 de dez. de 202356,9857,1856,6256,8054,30247.279
20 de dez. de 202357,1057,2656,6857,2654,73281.935
19 de dez. de 202356,6057,3056,5857,2454,72282.367
18 de dez. de 202356,8056,9056,4456,5454,05286.173
15 de dez. de 202356,9657,4056,7457,1654,64726.945
14 de dez. de 202356,7057,5656,2856,5654,07452.324
13 de dez. de 202356,4256,5856,0456,0653,59220.043
12 de dez. de 202356,2856,4856,1056,2053,72251.789
11 de dez. de 202356,0456,5456,0256,2453,76393.189
08 de dez. de 202355,3256,1255,3256,0253,55346.792
07 de dez. de 202354,9455,1254,6254,9252,50247.723
06 de dez. de 202354,9255,4054,6454,9852,56295.232
05 de dez. de 202354,8455,5054,7854,7852,36337.638
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...