Italia markets closed

Barry Callebaut AG (0QO7.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
1.297,00-20,50 (-1,56%)
Alla chiusura: 05:53PM GMT
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 feb 20241.317,001.328,001.291,001.297,001.297,007.473
23 feb 20241.316,501.322,001.308,991.317,501.317,501.566
22 feb 20241.330,001.335,001.305,001.308,501.308,502.036
21 feb 20241.321,001.343,001.290,001.324,001.324,003.921
20 feb 20241.306,501.323,001.297,001.307,501.307,50493
19 feb 20241.303,501.324,001.288,001.299,001.299,00519
16 feb 20241.310,501.317,001.293,001.309,501.309,50845
15 feb 20241.292,001.316,001.291,001.301,501.301,501.197
14 feb 20241.288,001.298,001.280,001.288,001.288,0027.817
13 feb 20241.295,001.301,001.280,001.294,001.294,00543
12 feb 20241.300,501.302,001.275,001.290,001.290,00687
09 feb 20241.300,501.302,001.279,001.281,001.281,004.815
08 feb 20241.291,001.312,001.282,001.313,501.313,508.781
07 feb 20241.281,001.292,001.250,001.281,001.281,002.613
06 feb 20241.288,001.297,001.271,001.288,001.288,001.767
05 feb 20241.274,501.328,001.270,001.275,501.275,507.957
02 feb 20241.274,501.290,001.250,001.281,001.281,00715
01 feb 20241.278,501.316,001.258,001.280,001.280,005.487
31 gen 20241.281,001.290,001.258,041.258,001.258,001.260
30 gen 20241.286,001.296,001.268,001.268,501.268,501.536
29 gen 20241.276,501.293,001.261,001.289,001.289,001.343
26 gen 20241.257,001.293,001.237,001.295,001.295,003.921
25 gen 20241.254,001.266,001.234,001.236,501.236,501.593
24 gen 20241.305,501.325,001.251,001.260,501.260,504.821
23 gen 20241.269,501.285,001.255,001.285,001.285,009.120
22 gen 20241.267,501.320,001.257,001.266,501.266,501.503
19 gen 20241.267,501.272,001.261,001.266,501.266,501.013
18 gen 20241.260,501.276,001.246,001.259,001.259,002.299
17 gen 20241.260,501.276,001.248,001.256,001.256,007.029
16 gen 20241.264,501.274,001.261,001.266,501.266,501.854
15 gen 20241.268,001.280,001.262,001.268,501.268,5016.261
12 gen 20241.283,001.297,001.266,001.265,501.265,502.023
11 gen 20241.271,501.312,001.260,001.275,501.275,506.512
10 gen 20241.337,001.352,001.323,001.337,001.337,002.951
09 gen 20241.324,001.348,001.313,001.339,001.339,0012.894
08 gen 20241.340,501.345,001.317,001.320,001.320,0011.468
08 gen 202429 Dividendo
05 gen 20241.378,001.406,001.340,001.355,501.326,503.431
04 gen 20241.402,001.416,001.400,961.404,001.373,967.680
03 gen 20241.419,001.437,001.403,001.420,501.390,1140.302
02 gen 20241.411,001.411,001.411,001.411,001.380,81-
29 dic 20231.411,001.422,001.400,001.411,001.380,811.046
28 dic 20231.412,001.416,001.406,331.412,001.381,79917
27 dic 20231.405,001.419,001.404,001.406,001.375,9224.042
22 dic 20231.388,501.411,001.387,001.392,501.362,71916
21 dic 20231.394,501.401,001.380,001.394,501.364,67628
20 dic 20231.405,001.416,001.390,001.406,001.375,925.523
19 dic 20231.397,501.419,001.400,001.403,001.372,9830.785
18 dic 20231.408,001.422,001.386,001.404,001.373,9610.835
15 dic 20231.406,001.418,001.392,001.407,001.376,904.091
14 dic 20231.410,001.426,001.376,001.410,001.379,831.117
13 dic 20231.398,501.401,001.378,001.392,501.362,713.212
12 dic 20231.421,501.432,001.390,001.403,001.372,982.737
11 dic 20231.431,501.439,001.419,001.428,501.397,945.974
08 dic 20231.412,001.431,001.399,001.429,501.398,924.791
07 dic 20231.415,001.417,001.392,001.395,501.365,642.229
06 dic 20231.421,501.429,001.403,001.419,001.388,641.403
05 dic 20231.433,501.433,001.424,001.427,501.396,961.301
04 dic 20231.440,001.453,001.432,891.438,501.407,7211.906
01 dic 20231.458,001.471,001.416,861.437,501.406,751.964
30 nov 20231.456,001.460,001.446,001.456,001.424,853.281
29 nov 20231.474,501.479,001.448,001.448,001.417,021.512
28 nov 20231.491,001.501,001.469,001.488,001.456,171.261
27 nov 20231.487,001.502,001.484,001.484,001.452,25889
24 nov 20231.473,501.484,001.458,001.465,501.434,158.273
23 nov 20231.468,501.478,001.469,001.468,501.437,08650
22 nov 20231.470,501.483,001.464,001.471,501.440,0216.993
21 nov 20231.492,001.488,001.461,001.474,501.442,953.546
20 nov 20231.485,001.482,151.466,001.477,501.445,891.610
17 nov 20231.475,501.491,001.468,001.476,501.444,9128.041
16 nov 20231.471,501.484,001.459,001.474,501.442,954.366
15 nov 20231.453,001.487,001.455,001.483,001.451,2717.803
14 nov 20231.419,001.464,001.417,001.460,501.429,251.975
13 nov 20231.424,501.430,001.404,001.406,001.375,922.127
10 nov 20231.426,501.442,001.420,001.427,501.396,963.712
09 nov 20231.421,501.442,001.420,001.442,001.411,151.103
08 nov 20231.440,001.440,001.423,001.433,501.402,8321.455
07 nov 20231.446,001.466,001.440,821.463,501.432,196.710
06 nov 20231.480,001.483,001.449,001.453,001.421,912.581
03 nov 20231.496,001.498,001.467,001.472,501.441,003.359
02 nov 20231.451,001.496,001.442,001.493,001.461,0615.250
01 nov 20231.395,501.469,001.401,001.437,501.406,757.726
31 ott 20231.370,001.380,001.353,001.378,001.348,523.327
30 ott 20231.355,501.373,001.354,001.356,501.327,488.035
27 ott 20231.360,001.382,001.353,991.363,001.333,841.793
26 ott 20231.343,501.375,001.345,001.366,001.336,786.138
25 ott 20231.348,501.352,001.313,001.348,501.319,651.096
24 ott 20231.345,501.347,001.338,871.342,501.313,783.885
23 ott 20231.356,501.358,001.337,001.335,001.306,44616
20 ott 20231.355,501.367,001.341,001.354,501.325,522.104
19 ott 20231.357,501.388,001.352,001.377,001.347,541.372
18 ott 20231.376,001.387,001.374,001.377,001.347,541.752
17 ott 20231.397,501.413,001.363,001.388,501.358,7918.003
16 ott 20231.412,001.410,001.398,001.407,001.376,90510
13 ott 20231.421,501.425,001.400,001.401,001.371,031.194
12 ott 20231.440,001.455,001.417,861.432,501.401,85855
11 ott 20231.424,501.444,001.424,001.444,001.413,11668
10 ott 20231.407,001.430,001.403,001.426,501.395,982.030
09 ott 20231.395,501.408,001.384,001.395,501.365,641.718
06 ott 20231.414,001.425,001.369,001.380,501.350,9715.567
*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...