Italia markets open in 4 hours 2 minutes

Barry Callebaut AG (0QO7.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
1.852,00-8,00 (-0,43%)
Alla chiusura: 05:55PM BST
Periodo di tempo:
04 ott 2021 - 04 ott 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ott 20221.854,001.855,001.836,001.852,001.852,0025.071
30 set 20221.827,001.875,571.834,001.860,001.860,00954
29 set 20221.837,001.846,001.784,001.827,001.827,003.499
28 set 20221.831,001.873,001.805,001.844,001.844,002.213
27 set 20221.850,001.891,001.860,001.866,001.866,002.715
26 set 20221.850,001.877,571.836,001.844,001.844,001.302
23 set 20221.874,001.913,001.873,001.899,001.899,002.914
22 set 20221.911,001.918,001.878,001.889,001.889,001.323
21 set 20221.907,001.912,191.890,001.905,001.905,005.014
20 set 20221.942,001.956,001.907,621.920,001.920,008.320
16 set 20221.973,001.939,001.925,001.934,001.934,003.736
15 set 20221.946,001.967,001.935,001.932,001.932,001.423
14 set 20221.950,001.962,001.943,001.956,501.956,503.940
13 set 20221.982,001.999,001.965,001.986,501.986,501.318
12 set 20221.979,001.989,001.974,001.982,001.982,001.314
09 set 20221.956,501.985,001.966,001.963,001.963,00591
08 set 20221.966,501.973,001.940,001.946,001.946,001.556
07 set 20221.961,001.990,001.963,001.977,501.977,50700
06 set 20221.986,501.995,001.956,001.987,501.987,501.800
05 set 20221.985,501.972,001.956,001.966,501.966,501.297
02 set 20222.000,001.995,001.953,001.961,001.961,007.108
01 set 20222.002,001.987,541.937,001.953,001.953,002.221
31 ago 20222.005,502.014,001.987,002.010,002.010,00867
30 ago 20222.055,002.022,001.999,002.020,002.020,001.022
26 ago 20222.085,002.080,002.026,002.040,002.040,00974
25 ago 20222.085,002.094,002.072,002.095,002.095,001.219
24 ago 20222.070,002.096,002.070,002.070,002.070,00518
23 ago 20222.090,002.088,002.062,002.080,002.080,00828
22 ago 20222.095,002.102,002.084,002.090,002.090,001.339
19 ago 20222.070,002.104,002.080,002.095,002.095,003.618
18 ago 20222.090,002.096,002.074,002.070,002.070,00353
17 ago 20222.075,002.092,002.074,002.090,002.090,002.073
16 ago 20222.090,002.094,002.070,002.085,002.085,001.136
15 ago 20222.080,002.094,002.070,002.070,002.070,00540
12 ago 20222.095,002.100,002.056,002.060,002.060,001.050
11 ago 20222.080,002.096,002.060,002.070,002.070,001.536
10 ago 20222.085,002.084,002.054,002.070,002.070,00608
09 ago 20222.080,002.090,002.080,162.085,002.085,005.246
08 ago 20222.095,002.101,982.084,002.095,002.095,00514
05 ago 20222.142,502.114,002.092,002.107,502.107,50833
04 ago 20222.085,002.120,002.096,002.107,502.107,50551
03 ago 20222.142,502.154,002.112,002.132,502.132,50912
02 ago 20222.095,002.134,002.104,002.132,502.132,501.300
01 ago 20222.112,502.112,502.112,502.112,502.112,50-
29 lug 20222.055,002.110,002.088,002.112,502.112,50914
28 lug 20222.107,502.108,002.072,002.075,002.075,001.176
27 lug 20222.137,502.150,002.108,002.107,502.107,508.465
26 lug 20222.172,502.154,002.132,002.147,502.147,50695
25 lug 20222.107,502.138,002.096,002.122,502.122,50945
22 lug 20222.080,002.118,002.078,002.102,502.102,50775
21 lug 20222.090,002.088,002.046,002.085,002.085,003.047
20 lug 20222.137,502.112,212.082,002.107,502.107,502.701
19 lug 20222.075,002.100,002.060,002.090,002.090,001.391
18 lug 20222.036,502.088,002.052,002.085,002.085,001.812
15 lug 20222.090,002.066,002.040,002.045,502.045,501.375
14 lug 20222.080,002.096,002.042,002.041,002.041,003.474
13 lug 20222.107,502.136,002.084,002.107,502.107,501.345
12 lug 20222.137,502.156,002.124,002.147,502.147,501.076
11 lug 20222.137,502.174,002.138,002.162,502.162,501.353
08 lug 20222.157,502.190,002.164,002.177,502.177,501.399
07 lug 20222.172,502.193,982.138,002.162,502.162,502.119
06 lug 20222.177,502.214,002.174,002.187,502.187,50850
05 lug 20222.182,502.198,002.180,002.187,502.187,501.036
04 lug 20222.147,502.190,002.150,002.162,502.162,50983
01 lug 20222.090,002.148,002.090,002.132,502.132,503.228
30 giu 20222.107,502.170,002.112,002.137,502.137,505.115
29 giu 20222.102,502.174,002.124,002.167,502.167,502.937
28 giu 20222.172,502.170,002.138,002.162,502.162,50731
27 giu 20222.142,502.164,002.144,002.157,502.157,502.412
24 giu 20222.102,502.152,002.110,002.147,502.147,50976
23 giu 20222.107,502.116,002.098,002.095,002.095,00643
22 giu 20222.085,002.108,002.074,002.095,002.095,001.002
21 giu 20222.107,502.112,002.084,002.107,502.107,501.831
20 giu 20222.122,502.108,002.088,002.107,502.107,50406
17 giu 20222.090,002.108,002.066,002.085,002.085,001.392
16 giu 20222.080,002.098,002.056,002.085,002.085,001.393
15 giu 20222.070,002.114,002.064,002.102,502.102,502.420
14 giu 20222.102,502.124,002.064,002.080,002.080,002.601
13 giu 20222.070,002.122,002.096,002.117,502.117,50739
10 giu 20222.152,502.124,002.078,002.112,502.112,501.246
09 giu 20222.117,502.138,002.108,002.127,502.127,501.123
08 giu 20222.102,502.144,002.120,002.132,502.132,50822
07 giu 20222.112,502.132,002.102,002.122,502.122,501.412
06 giu 20222.117,502.117,502.117,502.117,502.117,50-
01 giu 20222.142,502.126,002.096,002.117,502.117,501.992
31 mag 20222.157,502.144,002.101,792.127,502.127,504.912
30 mag 20222.152,502.174,002.148,002.167,502.167,502.788
27 mag 20222.147,502.162,002.104,002.137,502.137,501.771
26 mag 20222.152,502.152,502.152,502.152,502.152,50-
25 mag 20222.187,502.176,002.150,002.152,502.152,502.047
24 mag 20222.157,502.198,002.148,002.167,502.167,501.155
23 mag 20222.200,002.174,002.136,002.162,502.162,501.797
20 mag 20222.132,502.148,002.108,002.137,502.137,5011.455
19 mag 20222.172,502.211,582.067,832.095,002.095,002.556
18 mag 20222.275,002.276,002.190,002.205,002.205,001.846
17 mag 20222.260,002.298,002.256,002.270,002.270,001.349
16 mag 20222.260,002.298,002.250,002.285,002.285,005.345
13 mag 20222.245,002.262,002.210,002.260,002.260,002.119
12 mag 20222.172,502.218,002.176,002.210,002.210,00678
11 mag 20222.187,502.222,002.176,002.205,002.205,004.250
*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...