La bourse est fermée

Randstad N.V. (0NW2.L)

LSE - LSE Prix différé. Devise en EUR
Ajouter à la liste dynamique
51,04-0,01 (-0,01 %)
À la clôture : 08:01AM BST
Durée:
04 mai 2023 - 04 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 mai 202446,5447,5446,6847,2147,218 235
02 mai 202446,7847,3246,4646,5546,55169 010
01 mai 202447,2047,2047,2047,2047,2011 056
30 avr. 202446,6447,3246,9447,0847,0838 239
29 avr. 202446,5147,3346,4347,0147,01192 846
26 avr. 202446,2046,7146,0046,4746,4794 750
25 avr. 202446,4746,8745,5045,9045,90503 810
24 avr. 202445,4947,0745,7046,1746,17413 466
23 avr. 202445,2146,5044,7945,3345,33320 260
22 avr. 202448,4448,8648,1148,6148,6199 420
19 avr. 202447,3148,3647,7148,0848,0876 719
18 avr. 202446,7448,3546,7648,3448,34296 680
17 avr. 202446,7447,4646,7547,2347,23218 164
16 avr. 202448,0047,9546,7347,3547,35113 110
15 avr. 202447,6048,9848,2148,5948,5997 205
12 avr. 202448,6049,3448,2448,5348,53188 158
11 avr. 202448,2549,2048,4548,8048,80155 726
10 avr. 202448,9949,4448,2348,7848,7847 613
09 avr. 202448,6548,9548,2548,6848,6877 104
08 avr. 202448,0048,6847,7548,5848,5835 469
05 avr. 202448,5048,8847,5947,8147,81354 951
04 avr. 202447,7048,5847,4848,4748,47189 641
03 avr. 202447,6347,8947,1647,3247,324 542 824
02 avr. 202449,2049,2647,8748,3348,33277 592
28 mars 202449,7850,1248,7449,5649,56237 136
28 mars 20242.28 Dividende
27 mars 202451,9052,2651,4851,7149,43133 063
26 mars 202451,2051,6051,0051,3949,1263 471
25 mars 202451,5151,2650,9451,1248,87649 043
22 mars 202452,2452,2051,0651,3949,12959 241
21 mars 202450,8052,3051,2251,8549,572 168 184
20 mars 202450,6050,9450,4850,8148,5732 742
19 mars 202450,8650,9750,4650,7848,5565 198
18 mars 202450,9950,9250,0850,4448,22148 057
15 mars 202450,1950,6049,8950,4048,18339 088
14 mars 202450,6251,0250,2450,3148,0991 952
13 mars 202450,9651,6450,8850,9848,7398 432
12 mars 202451,4451,4250,8051,0448,7911 033
11 mars 202448,9951,2250,5850,8148,571 007 139
08 mars 202451,4451,0050,6450,8148,578 041
07 mars 202450,5050,9450,0450,5648,3358 303
06 mars 202450,0450,6650,3250,4948,27122 236
05 mars 202450,3151,0250,2650,5348,3042 506
04 mars 202450,9951,0850,3450,7148,4768 397
01 mars 202451,0351,2850,5850,7448,501 553 789
29 févr. 202450,9951,3450,5250,9348,68142 454
28 févr. 202451,1051,2250,4250,9448,70187 365
27 févr. 202450,5051,2850,7251,0448,7931 879
26 févr. 202451,1051,8450,5650,8548,60151 831
23 févr. 202452,1751,7251,2251,4649,2015 738
22 févr. 202451,0851,8451,0651,5749,3063 498
21 févr. 202450,8051,7851,1051,2849,0144 040
20 févr. 202452,3552,0250,8651,0848,8352 295
19 févr. 202451,2251,9451,4651,5849,3139 098
16 févr. 202452,4652,8651,4251,6849,40114 099
15 févr. 202452,5053,5452,3052,7650,44112 285
14 févr. 202451,8353,1051,6052,6150,29142 189
13 févr. 202450,2654,7251,9253,5851,22299 461
12 févr. 202451,7953,3852,6053,2550,9077 424
09 févr. 202453,0153,1651,9852,2549,9466 266
08 févr. 202454,0052,7452,4252,5150,19732 073
07 févr. 202453,0153,5852,2452,5950,2715 715
06 févr. 202453,4153,6252,9653,4151,06220 449
05 févr. 202452,5053,3252,9453,0750,73956 179
02 févr. 202451,9053,2752,0053,0950,7521 810
01 févr. 202453,4153,2052,3652,9650,6210 136
31 janv. 202452,6053,3452,6252,7550,43116 922
30 janv. 202452,8052,6049,1051,8649,57157 043
29 janv. 202452,7352,7652,3152,3350,0257 661
26 janv. 202451,5153,1452,0852,7850,461 118 131
25 janv. 202452,5052,3051,7852,0749,7758 399
24 janv. 202451,7952,4251,0052,0749,7890 013
23 janv. 202450,9451,4450,9451,1248,87230 961
22 janv. 202453,0151,8250,6651,3149,04319 892
19 janv. 202450,6751,5250,8051,0248,77111 689
18 janv. 202450,5151,2650,5650,9948,7568 644
17 janv. 202451,5151,9450,8651,1748,92379 670
16 janv. 202453,4151,9451,4051,8449,55171 041
15 janv. 202453,3052,7851,8252,0949,79454 306
12 janv. 202451,9053,3852,6253,0050,6763 605
11 janv. 202450,9953,1252,2852,5550,24384 084
10 janv. 202452,2853,1651,0852,0949,80252 005
09 janv. 202453,9353,5052,0852,2449,94505 053
08 janv. 202454,4055,0454,3854,8452,42810 506
05 janv. 202456,0055,6454,5054,9152,49115 240
04 janv. 202455,4955,7655,3055,4753,03131 648
03 janv. 202457,4957,0454,8255,5153,0666 285
02 janv. 202457,0157,4656,3656,9154,40111 579
29 déc. 202356,8457,1656,4856,7654,2658 482
28 déc. 202357,4157,5256,8456,8454,3330 450
27 déc. 202357,3857,5657,0457,1454,62269 180
22 déc. 202356,6557,2256,7857,1254,60104 316
21 déc. 202355,3257,0656,6056,8054,30524 791
20 déc. 202356,0657,2756,8057,2654,7448 668
19 déc. 202356,5857,2456,6057,2454,72236 212
18 déc. 202357,2056,8056,4656,5454,05114 498
15 déc. 202356,6157,3256,7857,1654,64144 140
14 déc. 202356,4057,5456,3256,8554,35195 968
13 déc. 202356,5056,8455,8656,0653,59232 209
12 déc. 202356,0856,5055,9056,2053,7255 428
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...