Mercado fechará em 6 h 4 min

Barry Callebaut AG (0QO7.IL)

IOB - IOB Preço Adiado. Moeda em CHF.
Adicionar à lista
1.561,00+3,50 (+0,22%)
A partir de 01:15PM BST. Mercado aberto.
Período:
17 de mai. de 2023 - 17 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
17 de mai. de 20241.575,001.581,001.552,001.561,001.561,00309
16 de mai. de 20241.590,501.588,001.557,001.557,501.557,50904
15 de mai. de 20241.582,501.612,001.520,001.612,001.612,00663
14 de mai. de 20241.567,001.600,001.540,001.591,501.591,505.553
13 de mai. de 20241.533,001.549,001.518,001.533,001.533,00517
10 de mai. de 20241.525,001.533,001.508,001.524,001.524,0018.476
09 de mai. de 20241.514,501.514,501.514,501.514,501.514,50-
08 de mai. de 20241.536,001.538,001.509,001.514,501.514,501.694
07 de mai. de 20241.525,001.546,001.524,001.525,001.525,00213
03 de mai. de 20241.501,501.536,001.450,001.527,001.527,00428
02 de mai. de 20241.499,001.512,251.512,251.518,501.518,501.192
01 de mai. de 20241.476,501.476,501.476,501.476,501.476,50-
30 de abr. de 20241.394,501.494,001.373,001.476,501.476,501.669
29 de abr. de 20241.372,001.381,001.345,001.372,001.372,00203
26 de abr. de 20241.391,501.401,001.367,001.372,001.372,001.049
25 de abr. de 20241.379,001.395,001.350,001.377,001.377,00712
24 de abr. de 20241.383,501.396,331.373,001.383,501.383,502.977
23 de abr. de 20241.426,501.436,001.378,991.382,501.382,505.943
22 de abr. de 20241.421,501.450,001.395,001.424,501.424,5014.682
19 de abr. de 20241.395,501.411,211.376,001.396,501.396,509.988
18 de abr. de 20241.336,001.394,001.337,001.376,001.376,006.967
17 de abr. de 20241.375,001.377,001.336,971.348,501.348,502.323
16 de abr. de 20241.342,501.364,001.317,001.350,501.350,509.286
15 de abr. de 20241.303,501.321,001.272,001.277,501.277,505.510
12 de abr. de 20241.379,001.394,001.301,801.314,501.314,508.926
11 de abr. de 20241.362,001.398,001.322,001.379,001.379,006.585
10 de abr. de 20241.314,501.372,001.301,001.354,501.354,5010.110
09 de abr. de 20241.233,501.246,001.229,001.232,501.232,505.680
08 de abr. de 20241.233,501.284,001.228,001.232,501.232,501.756
05 de abr. de 20241.228,501.233,001.220,001.221,501.221,508.501
04 de abr. de 20241.234,501.240,001.220,001.236,501.236,504.072
03 de abr. de 20241.272,501.276,001.226,001.240,001.240,0014.212
02 de abr. de 20241.314,501.328,001.286,001.295,001.295,002.648
28 de mar. de 20241.290,001.310,001.279,001.308,501.308,503.048
27 de mar. de 20241.298,001.310,001.280,001.288,001.288,0040.811
26 de mar. de 20241.285,001.297,001.275,001.285,001.285,00912
25 de mar. de 20241.318,501.327,001.285,991.300,501.300,503.289
22 de mar. de 20241.312,501.326,001.310,001.313,501.313,5014.037
21 de mar. de 20241.314,501.357,001.306,001.317,501.317,502.178
20 de mar. de 20241.308,501.321,001.299,001.309,501.309,507.847
19 de mar. de 20241.318,501.329,001.297,001.314,501.314,5011.256
18 de mar. de 20241.321,001.341,001.302,001.320,001.320,005.002
15 de mar. de 20241.332,001.334,001.319,001.335,001.335,005.022
14 de mar. de 20241.310,501.344,001.300,001.331,001.331,009.835
13 de mar. de 20241.304,501.315,001.294,001.306,501.306,502.289
12 de mar. de 20241.300,501.318,001.279,001.312,501.312,506.818
11 de mar. de 20241.265,501.289,001.255,001.286,001.286,003.437
08 de mar. de 20241.258,001.270,001.255,001.260,501.260,501.738
07 de mar. de 20241.246,001.259,001.233,001.249,001.249,0013.045
06 de mar. de 20241.256,001.280,001.245,001.256,001.256,001.210
05 de mar. de 20241.241,001.253,001.193,001.244,001.244,001.382
04 de mar. de 20241.250,001.255,001.243,881.250,001.250,001.937
01 de mar. de 20241.252,001.262,001.234,001.248,001.248,005.357
29 de fev. de 20241.237,501.254,001.232,001.242,001.242,002.873
28 de fev. de 20241.241,001.285,001.214,001.219,001.219,0015.747
27 de fev. de 20241.281,001.299,001.236,001.247,001.247,008.574
26 de fev. de 20241.317,501.328,001.290,811.297,001.297,007.396
23 de fev. de 20241.316,501.322,001.308,991.317,501.317,501.566
22 de fev. de 20241.330,001.335,001.305,001.308,501.308,502.036
21 de fev. de 20241.321,001.343,001.290,001.324,001.324,003.921
20 de fev. de 20241.306,501.323,001.297,001.307,501.307,50493
19 de fev. de 20241.303,501.324,001.288,001.299,001.299,00519
16 de fev. de 20241.310,501.317,001.293,001.309,501.309,50845
15 de fev. de 20241.292,001.316,001.291,001.301,501.301,501.197
14 de fev. de 20241.288,001.298,001.280,001.288,001.288,0027.817
13 de fev. de 20241.295,001.301,001.280,001.294,001.294,00543
12 de fev. de 20241.300,501.302,001.275,001.290,001.290,00687
09 de fev. de 20241.300,501.302,001.279,001.281,001.281,004.815
08 de fev. de 20241.291,001.312,001.282,001.313,501.313,508.781
07 de fev. de 20241.281,001.292,001.250,001.281,001.281,002.613
06 de fev. de 20241.288,001.297,001.271,001.288,001.288,001.767
05 de fev. de 20241.274,501.328,001.270,001.275,501.275,507.957
02 de fev. de 20241.274,501.290,001.250,001.281,001.281,00715
01 de fev. de 20241.278,501.316,001.258,001.280,001.280,005.487
31 de jan. de 20241.281,001.290,001.258,041.258,001.258,001.260
30 de jan. de 20241.286,001.296,001.268,001.268,501.268,501.536
29 de jan. de 20241.276,501.293,001.261,001.289,001.289,001.343
26 de jan. de 20241.257,001.293,001.237,001.295,001.295,003.921
25 de jan. de 20241.254,001.266,001.234,001.236,501.236,501.593
24 de jan. de 20241.305,501.325,001.251,001.260,501.260,504.821
23 de jan. de 20241.269,501.285,001.255,001.285,001.285,009.120
22 de jan. de 20241.267,501.320,001.257,001.266,501.266,501.503
19 de jan. de 20241.267,501.272,001.261,001.266,501.266,501.013
18 de jan. de 20241.260,501.276,001.246,001.259,001.259,002.299
17 de jan. de 20241.260,501.276,001.248,001.256,001.256,007.029
16 de jan. de 20241.264,501.274,001.261,001.266,501.266,501.854
15 de jan. de 20241.268,001.280,001.262,001.268,501.268,5016.261
12 de jan. de 20241.283,001.297,001.266,001.265,501.265,502.023
11 de jan. de 20241.271,501.312,001.260,001.275,501.275,506.512
10 de jan. de 20241.337,001.352,001.323,001.337,001.337,002.951
09 de jan. de 20241.324,001.348,001.313,001.339,001.339,0012.894
08 de jan. de 20241.340,501.345,001.317,001.320,001.320,0011.468
08 de jan. de 202429 Dividendo
05 de jan. de 20241.378,001.406,001.340,001.355,501.326,503.431
04 de jan. de 20241.402,001.416,001.400,961.404,001.373,967.680
03 de jan. de 20241.419,001.437,001.403,001.420,501.390,1140.302
02 de jan. de 20241.411,001.411,001.411,001.411,001.380,81-
29 de dez. de 20231.411,001.422,001.400,001.411,001.380,811.046
28 de dez. de 20231.412,001.416,001.406,331.412,001.381,79917
27 de dez. de 20231.405,001.419,001.404,001.406,001.375,9224.042
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...