Automatic Data Processing Inc (ADP.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 07:31PM CEST
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 222.20 | 224.45 | 221.75 | 223.05 | 223.05 | 20 |
| 27 jun 2024 | 221.90 | 221.90 | 220.90 | 220.90 | 220.90 | - |
| 26 jun 2024 | 231.40 | 231.95 | 222.70 | 222.70 | 222.70 | - |
| 25 jun 2024 | 231.35 | 231.95 | 230.05 | 230.05 | 230.05 | - |
| 24 jun 2024 | 231.00 | 232.10 | 230.15 | 232.10 | 232.10 | - |
| 21 jun 2024 | 228.95 | 231.20 | 228.95 | 230.65 | 230.65 | - |
| 20 jun 2024 | 228.05 | 229.75 | 228.00 | 229.75 | 229.75 | - |
| 19 jun 2024 | 226.75 | 227.80 | 226.75 | 227.65 | 227.65 | - |
| 18 jun 2024 | 227.60 | 227.60 | 226.55 | 227.30 | 227.30 | - |
| 17 jun 2024 | 225.95 | 228.00 | 225.85 | 228.00 | 228.00 | - |
| 14 jun 2024 | 225.65 | 226.20 | 225.65 | 226.15 | 226.15 | - |
| 14 jun 2024 | 1.4 Dividendo | |||||
| 13 jun 2024 | 227.80 | 227.90 | 225.70 | 225.70 | 224.30 | - |
| 12 jun 2024 | 228.80 | 228.80 | 225.65 | 226.30 | 224.90 | - |
| 11 jun 2024 | 228.30 | 229.30 | 228.30 | 228.45 | 227.03 | - |
| 10 jun 2024 | 233.70 | 233.70 | 227.60 | 227.60 | 226.19 | - |
| 07 jun 2024 | 226.85 | 233.60 | 226.80 | 233.60 | 232.15 | - |
| 06 jun 2024 | 224.95 | 227.15 | 224.95 | 227.00 | 225.59 | - |
| 05 jun 2024 | 225.90 | 226.25 | 224.55 | 224.90 | 223.50 | - |
| 04 jun 2024 | 222.75 | 225.65 | 222.70 | 225.55 | 224.15 | 20 |
| 03 jun 2024 | 225.10 | 225.85 | 222.65 | 222.65 | 221.27 | - |
| 31 may 2024 | 221.80 | 223.05 | 221.80 | 222.80 | 221.42 | - |
| 30 may 2024 | 220.65 | 221.70 | 220.55 | 221.60 | 220.23 | - |
| 29 may 2024 | 222.95 | 223.75 | 222.15 | 223.75 | 222.36 | - |
| 28 may 2024 | 228.80 | 228.80 | 222.90 | 222.90 | 221.52 | - |
| 27 may 2024 | 228.80 | 229.05 | 228.80 | 228.95 | 227.53 | - |
| 24 may 2024 | 231.80 | 231.80 | 229.15 | 229.30 | 227.88 | - |
| 23 may 2024 | 234.90 | 234.90 | 232.60 | 232.60 | 231.16 | - |
| 22 may 2024 | 231.45 | 233.90 | 231.35 | 233.90 | 232.45 | - |
| 21 may 2024 | 230.95 | 231.85 | 230.50 | 231.70 | 230.26 | - |
| 20 may 2024 | 231.20 | 231.45 | 230.50 | 230.50 | 229.07 | - |
| 17 may 2024 | 229.35 | 229.80 | 229.25 | 229.80 | 228.37 | - |
| 16 may 2024 | 225.70 | 228.90 | 225.70 | 228.90 | 227.48 | - |
| 15 may 2024 | 225.85 | 227.80 | 225.50 | 227.20 | 225.79 | - |
| 14 may 2024 | 228.75 | 229.25 | 225.60 | 225.60 | 224.20 | - |
| 13 may 2024 | 228.65 | 230.15 | 228.25 | 229.85 | 228.42 | - |
| 10 may 2024 | 226.75 | 228.65 | 226.75 | 228.65 | 227.23 | - |
| 09 may 2024 | 224.85 | 227.00 | 224.85 | 225.80 | 224.40 | - |
| 08 may 2024 | 227.35 | 227.40 | 224.60 | 225.10 | 223.70 | - |
| 07 may 2024 | 224.70 | 226.75 | 224.45 | 226.75 | 225.34 | - |
| 06 may 2024 | 223.85 | 224.15 | 223.55 | 224.15 | 222.76 | - |
| 03 may 2024 | 225.35 | 225.35 | 222.90 | 223.75 | 222.36 | - |
| 02 may 2024 | 229.00 | 231.70 | 225.05 | 225.05 | 223.65 | - |
| 30 abr 2024 | 227.10 | 227.20 | 226.20 | 227.20 | 225.79 | - |
| 29 abr 2024 | 227.15 | 227.65 | 227.05 | 227.05 | 225.64 | - |
| 26 abr 2024 | 230.35 | 230.35 | 228.40 | 228.40 | 226.98 | - |
| 25 abr 2024 | 230.20 | 231.10 | 228.65 | 228.70 | 227.28 | 22 |
| 24 abr 2024 | 230.75 | 230.75 | 228.70 | 229.40 | 227.98 | - |
| 23 abr 2024 | 230.20 | 230.40 | 229.60 | 230.30 | 228.87 | - |
| 22 abr 2024 | 227.95 | 230.45 | 227.95 | 230.45 | 229.02 | - |
| 19 abr 2024 | 225.35 | 228.10 | 225.30 | 227.25 | 225.84 | - |
| 18 abr 2024 | 227.20 | 228.15 | 227.00 | 227.15 | 225.74 | - |
| 17 abr 2024 | 228.85 | 229.40 | 228.00 | 228.00 | 226.59 | - |
| 16 abr 2024 | 228.95 | 229.85 | 228.15 | 229.45 | 228.03 | - |
| 15 abr 2024 | 228.60 | 231.00 | 228.50 | 229.05 | 227.63 | - |
| 12 abr 2024 | 227.30 | 228.75 | 227.15 | 227.15 | 225.74 | - |
| 11 abr 2024 | 227.90 | 228.60 | 226.70 | 228.60 | 227.18 | - |
| 10 abr 2024 | 229.50 | 229.55 | 227.40 | 227.85 | 226.44 | - |
| 09 abr 2024 | 226.40 | 228.00 | 225.90 | 228.00 | 226.59 | - |
| 08 abr 2024 | 225.75 | 226.30 | 225.25 | 226.30 | 224.90 | - |
| 05 abr 2024 | 222.50 | 226.05 | 222.40 | 226.05 | 224.65 | - |
| 04 abr 2024 | 225.55 | 226.05 | 224.90 | 225.80 | 224.40 | - |
| 03 abr 2024 | 228.50 | 228.75 | 226.20 | 226.20 | 224.80 | - |
| 02 abr 2024 | 228.30 | 229.50 | 227.65 | 228.95 | 227.53 | 10 |
| 28 mar 2024 | 228.75 | 230.60 | 228.75 | 230.60 | 229.17 | - |
| 27 mar 2024 | 225.90 | 229.80 | 225.90 | 228.70 | 227.28 | - |
| 26 mar 2024 | 224.85 | 225.55 | 224.65 | 225.55 | 224.15 | - |
| 25 mar 2024 | 228.05 | 228.15 | 225.35 | 225.35 | 223.95 | - |
| 22 mar 2024 | 229.35 | 229.95 | 228.85 | 228.85 | 227.43 | - |
| 21 mar 2024 | 226.65 | 229.95 | 226.65 | 229.95 | 228.52 | - |
| 20 mar 2024 | 223.90 | 226.20 | 223.85 | 225.65 | 224.25 | - |
| 19 mar 2024 | 221.65 | 223.50 | 221.65 | 223.50 | 222.11 | - |
| 18 mar 2024 | 222.70 | 223.55 | 222.00 | 223.05 | 221.67 | - |
| 15 mar 2024 | 223.10 | 223.25 | 220.30 | 220.55 | 219.18 | - |
| 14 mar 2024 | 223.05 | 223.55 | 223.05 | 223.50 | 222.11 | 90 |
| 13 mar 2024 | 223.40 | 223.85 | 222.50 | 223.15 | 221.77 | - |
| 12 mar 2024 | 222.95 | 224.10 | 222.75 | 224.00 | 222.61 | - |
| 11 mar 2024 | 222.40 | 223.00 | 220.35 | 223.00 | 221.62 | 9 |
| 08 mar 2024 | 221.95 | 222.75 | 220.65 | 221.15 | 219.78 | - |
| 07 mar 2024 | 220.85 | 224.15 | 220.85 | 222.50 | 221.12 | - |
| 07 mar 2024 | 1.4 Dividendo | |||||
| 06 mar 2024 | 224.10 | 224.85 | 223.90 | 224.25 | 221.47 | - |
| 05 mar 2024 | 225.35 | 225.45 | 223.95 | 224.05 | 221.27 | - |
| 04 mar 2024 | 229.45 | 229.60 | 225.40 | 225.40 | 222.60 | - |
| 01 mar 2024 | 231.95 | 232.35 | 229.65 | 229.90 | 227.05 | - |
| 29 feb 2024 | 231.05 | 231.90 | 230.60 | 231.90 | 229.02 | - |
| 28 feb 2024 | 231.00 | 232.10 | 229.90 | 231.65 | 228.78 | - |
| 27 feb 2024 | 232.45 | 232.55 | 230.50 | 230.50 | 227.64 | - |
| 26 feb 2024 | 235.05 | 235.55 | 233.90 | 233.90 | 231.00 | - |
| 23 feb 2024 | 234.30 | 236.10 | 234.15 | 235.45 | 232.53 | - |
| 22 feb 2024 | 233.70 | 235.00 | 233.60 | 235.00 | 232.08 | - |
| 21 feb 2024 | 232.75 | 233.45 | 232.35 | 233.45 | 230.55 | - |
| 20 feb 2024 | 233.25 | 234.15 | 232.80 | 233.60 | 230.70 | - |
| 19 feb 2024 | 234.05 | 234.25 | 233.60 | 233.80 | 230.90 | - |
| 16 feb 2024 | 233.60 | 234.75 | 233.05 | 234.75 | 231.84 | - |
| 15 feb 2024 | 233.15 | 234.30 | 233.15 | 234.30 | 231.39 | 2 |
| 14 feb 2024 | 232.30 | 233.80 | 232.20 | 232.20 | 229.32 | - |
| 13 feb 2024 | 231.15 | 232.20 | 230.25 | 232.10 | 229.22 | - |
| 12 feb 2024 | 230.60 | 232.25 | 230.60 | 231.55 | 228.68 | - |
| 09 feb 2024 | 232.15 | 232.35 | 231.30 | 231.30 | 228.43 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.