U.S. markets close in 5 hours 1 minute

Randstad N.V. (RSH.F)

Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
42.25+0.05 (+0.12%)
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 jun 202442.2542.2542.2542.2542.25118
27 jun 202442.4642.4642.2042.2042.20118
26 jun 202444.3744.3744.3744.3744.37-
25 jun 202445.2745.2745.2745.2745.27-
24 jun 202445.3945.3945.3945.3945.39-
21 jun 202445.9845.9845.9845.9845.98-
20 jun 202445.9045.9045.9045.9045.90-
19 jun 202445.8545.8545.8545.8545.85-
18 jun 202445.6845.6845.6845.6845.68-
17 jun 202445.5345.5345.5345.5345.53-
14 jun 202446.4046.4046.4046.4046.40-
13 jun 202446.5346.5346.5346.5346.53-
12 jun 202446.5146.5146.5146.5146.51-
11 jun 202447.0347.0347.0347.0347.03-
10 jun 202447.1247.1246.8946.8946.89123
07 jun 202447.9347.9347.9347.9347.93-
06 jun 202447.9547.9547.9547.9547.95-
05 jun 202448.9048.9048.1248.1248.1210
04 jun 202448.2848.6948.2848.6948.69200
03 jun 202448.7348.7348.7348.7348.73-
31 may 202448.7248.7248.7248.7248.72-
30 may 202448.6048.6048.6048.6048.60-
29 may 202449.4849.4849.4849.4849.48-
28 may 202450.3050.3050.3050.3050.30-
27 may 202449.8850.3449.8850.3450.3473
24 may 202449.9449.9449.9449.9449.94-
23 may 202450.0250.0250.0250.0250.02-
22 may 202450.1250.1250.1250.1250.12-
21 may 202450.6450.6450.4650.4650.46500
20 may 202450.6250.6250.6250.6250.62-
17 may 202450.2850.2850.2850.2850.28-
16 may 202450.3250.3250.3250.3250.32-
15 may 202450.7650.7650.7650.7650.76-
14 may 202449.7749.7749.7749.7749.77-
13 may 202449.1549.1549.1549.1549.15-
10 may 202447.8847.8847.8847.8847.88-
09 may 202447.2647.2647.2647.2647.26-
08 may 202447.2947.2947.2947.2947.29-
07 may 202446.7446.7446.7446.7446.74-
06 may 202446.7346.7346.7346.7346.73-
03 may 202446.5646.5646.5646.5646.56-
02 may 202446.9347.0846.9347.0047.002,300
30 abr 202447.1347.1347.1347.1347.13-
29 abr 202446.5546.5546.5546.5546.55-
26 abr 202445.9545.9545.9545.9545.95-
25 abr 202446.2046.2046.2046.2046.20-
24 abr 202445.3845.3845.3845.3845.38-
23 abr 202447.9647.9647.9647.9647.96-
22 abr 202448.3248.3248.3248.3248.32-
19 abr 202447.6047.6047.6047.6047.60-
18 abr 202447.1847.1847.1847.1847.18-
17 abr 202446.5146.5146.5146.5146.51-
16 abr 202447.7147.7147.7147.7147.71-
15 abr 202448.4948.4948.4948.4948.49-
12 abr 202448.4548.4548.4548.4548.45-
11 abr 202448.7248.7248.7248.7248.72-
10 abr 202449.1249.1249.1249.1249.12-
09 abr 202448.3448.3448.3448.3448.34-
08 abr 202447.7747.7747.7747.7747.77-
05 abr 202448.0348.0348.0348.0348.03-
04 abr 202447.4547.4547.4547.4547.45-
03 abr 202447.7147.7147.7147.7147.71-
02 abr 202448.5548.5548.5548.5548.55-
28 mar 202449.3149.3149.3149.3149.31-
28 mar 20242.28 Dividendo
27 mar 202451.4251.9851.4251.9849.7021
26 mar 202451.0051.0051.0051.0048.76-
25 mar 202451.1451.1451.1451.1448.90-
22 mar 202451.8651.8651.8651.8649.59-
21 mar 202451.3851.3851.3851.3849.13-
20 mar 202450.5250.5250.5250.5248.30-
19 mar 202450.8050.8050.7050.7048.4811
18 mar 202450.4850.4850.4850.4848.27-
15 mar 202450.2050.2050.2050.2048.00-
14 mar 202450.4850.4850.4850.4848.27-
13 mar 202451.0851.0851.0851.0848.84-
12 mar 202451.0251.0251.0251.0248.78-
11 mar 202450.5450.5450.5450.5448.32-
08 mar 202450.7850.7850.7850.7848.55-
07 mar 202450.3650.3650.3650.3648.15-
06 mar 202450.3050.6050.3050.6048.3884
05 mar 202450.5050.5050.5050.5048.28-
04 mar 202451.1851.1850.0050.0047.81100
01 mar 202451.1451.1450.9050.9048.676
29 feb 202451.0251.0251.0251.0248.78-
28 feb 202451.1651.1651.1651.1648.92-
27 feb 202450.7050.7450.7050.7448.51200
26 feb 202451.3251.3250.7650.7648.5345
23 feb 202451.4851.4851.4851.4849.22-
22 feb 202451.6451.6451.6451.6449.37-
21 feb 202450.7850.7850.7850.7848.55-
20 feb 202451.4451.4451.4451.4449.18-
19 feb 202451.3051.3051.3051.3049.05-
16 feb 202452.6852.6852.6852.6850.37-
15 feb 202452.9852.9852.9852.9850.66150
14 feb 202452.4252.4252.4252.4250.12-
13 feb 202452.8052.8052.8052.8050.48-
12 feb 202452.6052.6052.6052.6050.29-
09 feb 202452.3252.3252.0052.0049.72120
08 feb 202452.5252.5252.1652.3050.01510
*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...