Italia markets close in 5 hours 5 minutes

Barry Callebaut AG (0QO7.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
1.902,00+11,00 (+0,58%)
Al 10:44AM GMT. Mercato aperto.
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 20231.899,001.913,001.886,001.902,001.902,00149
27 gen 20231.895,001.900,001.887,001.891,001.891,001.169
26 gen 20231.938,001.913,001.891,001.909,001.909,00993
25 gen 20231.915,001.918,001.892,001.909,001.909,001.313
24 gen 20231.928,001.927,001.913,001.924,001.924,00852
23 gen 20231.920,001.925,811.903,001.922,001.922,001.035
20 gen 20231.930,001.938,001.921,001.930,001.930,001.133
19 gen 20231.909,001.934,001.879,001.917,001.917,004.890
18 gen 20231.891,001.930,001.865,001.915,001.915,003.579
17 gen 20231.850,001.885,241.862,001.870,001.870,001.807
16 gen 20231.860,001.875,001.851,001.860,001.860,00956
13 gen 20231.854,001.871,001.847,001.862,001.862,001.988
12 gen 20231.868,001.873,001.852,001.870,001.870,001.163
11 gen 20231.819,001.879,191.819,001.858,001.858,009.243
10 gen 20231.848,001.839,001.817,001.831,001.831,001.082
09 gen 20231.850,001.857,001.832,001.856,001.856,00887
09 gen 202328 Dividendo
06 gen 20231.874,001.893,001.859,001.864,001.836,00516
05 gen 20231.893,001.892,001.871,001.874,001.845,852.190
04 gen 20231.887,001.882,001.869,001.870,001.841,915.120
03 gen 20231.858,001.870,001.845,091.852,001.824,1818.686
30 dic 20221.827,001.841,001.823,001.827,001.799,561.345
29 dic 20221.837,001.836,001.809,001.819,001.791,681.296
28 dic 20221.819,001.837,001.824,641.827,001.799,56775
23 dic 20221.815,001.834,001.816,001.823,001.795,62620
22 dic 20221.835,001.841,001.811,001.811,001.783,801.913
21 dic 20221.811,001.847,001.823,001.842,001.814,33828
20 dic 20221.835,001.839,001.810,001.819,001.791,68833
19 dic 20221.825,001.853,001.824,001.835,001.807,446.968
16 dic 20221.825,001.842,001.812,001.833,001.805,471.351
15 dic 20221.852,001.869,001.830,981.842,001.814,333.718
14 dic 20221.842,001.859,941.835,001.844,001.816,301.523
13 dic 20221.860,001.864,001.827,001.840,001.812,361.328
12 dic 20221.837,001.854,001.834,001.844,001.816,30847
09 dic 20221.846,001.847,001.829,001.837,001.809,411.284
08 dic 20221.831,001.831,001.801,001.829,001.801,531.877
07 dic 20221.794,001.793,001.757,001.782,001.755,232.130
06 dic 20221.809,001.814,001.781,001.780,001.753,2618.891
05 dic 20221.944,001.877,001.800,001.815,001.787,744.556
02 dic 20221.930,001.930,001.866,001.870,001.841,912.631
01 dic 20221.957,501.960,001.931,611.938,001.908,891.204
30 nov 20221.957,501.926,001.912,001.922,001.893,13967
29 nov 20221.940,001.940,001.919,811.934,001.904,951.413
28 nov 20221.940,001.956,001.938,001.948,001.918,741.139
25 nov 20221.966,501.962,001.951,001.957,501.928,10624
24 nov 20221.932,001.971,001.942,001.971,001.941,39480
23 nov 20221.981,001.970,001.940,001.966,501.936,961.623
22 nov 20221.952,001.974,001.958,001.953,001.923,661.464
21 nov 20221.934,001.957,001.920,001.950,001.920,71921
18 nov 20221.956,501.938,091.926,001.936,001.906,92498
17 nov 20221.909,001.934,191.918,001.924,001.895,10693
16 nov 20221.895,001.912,001.883,001.891,001.862,591.312
15 nov 20221.907,001.924,001.886,001.897,001.868,50448
14 nov 20221.909,001.926,001.900,001.903,001.874,411.616
11 nov 20221.976,501.953,001.938,001.952,001.922,68986
10 nov 20221.930,001.966,001.913,001.952,001.922,68850
09 nov 20221.924,001.929,001.916,001.920,001.891,162.012
08 nov 20221.922,001.938,001.919,001.920,001.891,1610.687
07 nov 20221.905,001.922,001.900,811.926,001.897,071.477
04 nov 20221.905,001.933,001.889,001.913,001.884,2611.617
03 nov 20221.901,001.885,001.856,001.864,001.836,0011.346
02 nov 20221.897,001.883,941.853,001.850,001.822,211.008
01 nov 20221.895,001.913,001.859,001.872,001.843,882.703
31 ott 20221.881,001.899,001.877,001.885,001.856,683.585
28 ott 20221.854,001.881,731.847,001.878,001.849,79850
27 ott 20221.878,001.881,001.859,001.876,001.847,82405
26 ott 20221.883,001.892,001.867,001.887,001.858,651.166
25 ott 20221.881,001.885,001.863,001.872,001.843,881.279
24 ott 20221.843,001.872,001.839,001.852,001.824,18996
21 ott 20221.809,001.854,001.831,001.833,001.805,47428
20 ott 20221.840,001.862,001.844,001.856,001.828,12632
19 ott 20221.856,001.865,001.848,001.854,001.826,15433
18 ott 20221.821,001.869,001.821,001.866,001.837,971.139
17 ott 20221.805,001.852,001.818,001.837,001.809,411.328
14 ott 20221.798,001.835,001.802,001.833,001.805,47877
13 ott 20221.801,001.807,001.763,001.786,001.759,17748
12 ott 20221.805,001.816,001.794,001.803,001.775,921.999
11 ott 20221.811,001.812,001.787,001.803,001.775,921.289
10 ott 20221.805,001.821,001.789,001.811,001.783,80932
07 ott 20221.827,001.849,001.814,001.825,001.797,59627
06 ott 20221.881,001.871,001.832,001.837,001.809,412.226
05 ott 20221.874,001.872,001.842,001.862,001.834,031.994
04 ott 20221.862,001.888,001.856,001.885,001.856,681.671
03 ott 20221.842,001.855,001.836,001.852,001.824,1825.071
30 set 20221.827,001.875,571.834,001.860,001.832,06954
29 set 20221.837,001.846,001.784,001.827,001.799,563.499
28 set 20221.831,001.873,001.805,001.844,001.816,302.213
27 set 20221.850,001.891,001.860,001.866,001.837,972.715
26 set 20221.850,001.877,571.836,001.844,001.816,301.302
23 set 20221.874,001.913,001.873,001.899,001.870,472.914
22 set 20221.911,001.918,001.878,001.889,001.860,621.323
21 set 20221.907,001.912,191.890,001.905,001.876,385.014
20 set 20221.942,001.956,001.907,621.920,001.891,168.320
16 set 20221.973,001.939,001.925,001.934,001.904,953.736
15 set 20221.946,001.967,001.935,001.932,001.902,981.423
14 set 20221.950,001.962,001.943,001.956,501.927,113.940
13 set 20221.982,001.999,001.965,001.986,501.956,661.318
12 set 20221.979,001.989,001.974,001.982,001.952,231.314
09 set 20221.956,501.985,001.966,001.963,001.933,51591
08 set 20221.966,501.973,001.940,001.946,001.916,771.556
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...