U.S. markets open in 1 hour 18 minutes
F S&P 500
5,535.50 -1.50 (-0.03%) F Dow Jones
39,444.00 -82.00 (-0.21%) F Nasdaq
19,993.00 +20.75 (+0.10%) E-mini Russell 2000 Index Futur
2,037.50 -7.40 (-0.36%) Petróleo
81.31 +0.48 (+0.59%) Oro
2,325.20 -5.60 (-0.24%)
Barry Callebaut AG (BARN.SW)
Swiss - Swiss Precio retrasado. Moneda en CHF.
Añadir a la lista de seguimiento
A partir del 01:56PM CEST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en CHFDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 1,560.00 | 1,538.00 | 1,518.00 | 1,520.00 | 1,520.00 | 4,792 |
| 25 jun 2024 | 1,560.00 | 1,573.00 | 1,546.00 | 1,546.00 | 1,546.00 | 9,482 |
| 24 jun 2024 | 1,547.00 | 1,579.00 | 1,535.00 | 1,566.00 | 1,566.00 | 10,435 |
| 21 jun 2024 | 1,535.00 | 1,559.00 | 1,523.00 | 1,550.00 | 1,550.00 | 19,895 |
| 20 jun 2024 | 1,535.00 | 1,548.00 | 1,517.00 | 1,546.00 | 1,546.00 | 8,063 |
| 19 jun 2024 | 1,529.00 | 1,536.00 | 1,507.00 | 1,536.00 | 1,536.00 | 13,005 |
| 18 jun 2024 | 1,545.00 | 1,550.00 | 1,532.00 | 1,538.00 | 1,538.00 | 10,974 |
| 17 jun 2024 | 1,555.00 | 1,558.00 | 1,547.00 | 1,547.00 | 1,547.00 | 12,040 |
| 14 jun 2024 | 1,556.00 | 1,567.00 | 1,549.00 | 1,553.00 | 1,553.00 | 10,858 |
| 13 jun 2024 | 1,562.00 | 1,578.00 | 1,554.00 | 1,564.00 | 1,564.00 | 6,506 |
| 12 jun 2024 | 1,575.00 | 1,583.00 | 1,564.00 | 1,568.00 | 1,568.00 | 11,899 |
| 11 jun 2024 | 1,551.00 | 1,577.00 | 1,547.00 | 1,577.00 | 1,577.00 | 12,869 |
| 10 jun 2024 | 1,558.00 | 1,566.00 | 1,545.00 | 1,548.00 | 1,548.00 | 8,896 |
| 07 jun 2024 | 1,552.00 | 1,569.00 | 1,545.00 | 1,565.00 | 1,565.00 | 8,586 |
| 06 jun 2024 | 1,522.00 | 1,554.00 | 1,518.00 | 1,550.00 | 1,550.00 | 12,679 |
| 05 jun 2024 | 1,551.00 | 1,551.00 | 1,533.00 | 1,540.00 | 1,540.00 | 12,492 |
| 04 jun 2024 | 1,536.00 | 1,565.00 | 1,525.00 | 1,546.00 | 1,546.00 | 14,388 |
| 03 jun 2024 | 1,580.00 | 1,586.00 | 1,542.00 | 1,548.00 | 1,548.00 | 16,590 |
| 31 may 2024 | 1,568.00 | 1,575.00 | 1,533.00 | 1,566.00 | 1,566.00 | 71,266 |
| 30 may 2024 | 1,570.00 | 1,574.00 | 1,549.00 | 1,567.00 | 1,567.00 | 12,100 |
| 29 may 2024 | 1,595.00 | 1,607.00 | 1,544.00 | 1,574.00 | 1,574.00 | 28,268 |
| 28 may 2024 | 1,578.00 | 1,614.00 | 1,578.00 | 1,607.00 | 1,607.00 | 19,895 |
| 27 may 2024 | 1,603.00 | 1,610.00 | 1,588.00 | 1,607.00 | 1,607.00 | 7,260 |
| 24 may 2024 | 1,582.00 | 1,614.00 | 1,580.00 | 1,612.00 | 1,612.00 | 10,536 |
| 23 may 2024 | 1,580.00 | 1,599.00 | 1,577.00 | 1,591.00 | 1,591.00 | 13,396 |
| 22 may 2024 | 1,609.00 | 1,627.00 | 1,582.00 | 1,593.00 | 1,593.00 | 17,268 |
| 21 may 2024 | 1,575.00 | 1,622.00 | 1,561.00 | 1,610.00 | 1,610.00 | 16,984 |
| 17 may 2024 | 1,574.00 | 1,582.00 | 1,555.00 | 1,582.00 | 1,582.00 | 8,973 |
| 16 may 2024 | 1,590.00 | 1,590.00 | 1,555.00 | 1,575.00 | 1,575.00 | 11,091 |
| 15 may 2024 | 1,586.00 | 1,614.00 | 1,581.00 | 1,599.00 | 1,599.00 | 15,089 |
| 14 may 2024 | 1,570.00 | 1,606.00 | 1,568.00 | 1,595.00 | 1,595.00 | 21,718 |
| 13 may 2024 | 1,534.00 | 1,564.00 | 1,524.00 | 1,564.00 | 1,564.00 | 17,210 |
| 10 may 2024 | 1,525.00 | 1,534.00 | 1,504.00 | 1,533.00 | 1,533.00 | 12,529 |
| 08 may 2024 | 1,536.00 | 1,537.00 | 1,509.00 | 1,509.00 | 1,509.00 | 15,640 |
| 07 may 2024 | 1,529.00 | 1,547.00 | 1,521.00 | 1,535.00 | 1,535.00 | 16,945 |
| 06 may 2024 | 1,517.00 | 1,535.00 | 1,505.00 | 1,521.00 | 1,521.00 | 14,535 |
| 03 may 2024 | 1,501.00 | 1,540.00 | 1,501.00 | 1,525.00 | 1,525.00 | 18,704 |
| 02 may 2024 | 1,499.00 | 1,528.00 | 1,490.00 | 1,511.00 | 1,511.00 | 33,664 |
| 30 abr 2024 | 1,394.00 | 1,493.00 | 1,394.00 | 1,484.00 | 1,484.00 | 36,914 |
| 29 abr 2024 | 1,374.00 | 1,385.00 | 1,354.00 | 1,385.00 | 1,385.00 | 11,819 |
| 26 abr 2024 | 1,389.00 | 1,400.00 | 1,367.00 | 1,377.00 | 1,377.00 | 9,340 |
| 25 abr 2024 | 1,376.00 | 1,395.00 | 1,366.00 | 1,393.00 | 1,393.00 | 9,807 |
| 24 abr 2024 | 1,383.00 | 1,398.00 | 1,373.00 | 1,382.00 | 1,382.00 | 9,488 |
| 23 abr 2024 | 1,427.00 | 1,427.00 | 1,379.00 | 1,379.00 | 1,379.00 | 10,997 |
| 22 abr 2024 | 1,420.00 | 1,432.00 | 1,410.00 | 1,427.00 | 1,427.00 | 14,307 |
| 19 abr 2024 | 1,395.00 | 1,412.00 | 1,387.00 | 1,411.00 | 1,411.00 | 16,084 |
| 18 abr 2024 | 1,337.00 | 1,394.00 | 1,337.00 | 1,394.00 | 1,394.00 | 21,016 |
| 17 abr 2024 | 1,374.00 | 1,377.00 | 1,336.00 | 1,337.00 | 1,337.00 | 15,391 |
| 16 abr 2024 | 1,348.00 | 1,364.00 | 1,313.00 | 1,364.00 | 1,364.00 | 28,873 |
| 15 abr 2024 | 1,303.00 | 1,303.00 | 1,272.00 | 1,278.00 | 1,278.00 | 25,732 |
| 12 abr 2024 | 1,378.00 | 1,378.00 | 1,302.00 | 1,302.00 | 1,302.00 | 23,156 |
| 11 abr 2024 | 1,365.00 | 1,398.00 | 1,344.00 | 1,377.00 | 1,377.00 | 24,412 |
| 10 abr 2024 | 1,306.00 | 1,373.00 | 1,306.00 | 1,365.00 | 1,365.00 | 56,966 |
| 09 abr 2024 | 1,230.00 | 1,239.00 | 1,229.00 | 1,230.00 | 1,230.00 | 15,577 |
| 08 abr 2024 | 1,234.00 | 1,245.00 | 1,229.00 | 1,238.00 | 1,238.00 | 10,314 |
| 05 abr 2024 | 1,226.00 | 1,234.00 | 1,220.00 | 1,231.00 | 1,231.00 | 13,068 |
| 04 abr 2024 | 1,232.00 | 1,241.00 | 1,220.00 | 1,238.00 | 1,238.00 | 16,465 |
| 03 abr 2024 | 1,275.00 | 1,279.00 | 1,223.00 | 1,231.00 | 1,231.00 | 26,674 |
| 02 abr 2024 | 1,320.00 | 1,323.00 | 1,285.00 | 1,286.00 | 1,286.00 | 15,822 |
| 28 mar 2024 | 1,291.00 | 1,310.00 | 1,276.00 | 1,309.00 | 1,309.00 | 15,004 |
| 27 mar 2024 | 1,296.00 | 1,309.00 | 1,280.00 | 1,288.00 | 1,288.00 | 12,712 |
| 26 mar 2024 | 1,281.00 | 1,298.00 | 1,280.00 | 1,291.00 | 1,291.00 | 16,735 |
| 25 mar 2024 | 1,319.00 | 1,322.00 | 1,286.00 | 1,286.00 | 1,286.00 | 13,726 |
| 22 mar 2024 | 1,315.00 | 1,328.00 | 1,310.00 | 1,319.00 | 1,319.00 | 9,169 |
| 21 mar 2024 | 1,317.00 | 1,342.00 | 1,306.00 | 1,315.00 | 1,315.00 | 7,656 |
| 20 mar 2024 | 1,311.00 | 1,325.00 | 1,300.00 | 1,315.00 | 1,315.00 | 14,624 |
| 19 mar 2024 | 1,321.00 | 1,321.00 | 1,296.00 | 1,311.00 | 1,311.00 | 11,055 |
| 18 mar 2024 | 1,321.00 | 1,324.00 | 1,303.00 | 1,313.00 | 1,313.00 | 11,112 |
| 15 mar 2024 | 1,331.00 | 1,340.00 | 1,319.00 | 1,333.00 | 1,333.00 | 58,161 |
| 14 mar 2024 | 1,312.00 | 1,346.00 | 1,312.00 | 1,334.00 | 1,334.00 | 20,826 |
| 13 mar 2024 | 1,306.00 | 1,315.00 | 1,294.00 | 1,308.00 | 1,308.00 | 7,442 |
| 12 mar 2024 | 1,300.00 | 1,317.00 | 1,294.00 | 1,305.00 | 1,305.00 | 15,392 |
| 11 mar 2024 | 1,264.00 | 1,291.00 | 1,264.00 | 1,287.00 | 1,287.00 | 11,253 |
| 08 mar 2024 | 1,256.00 | 1,267.00 | 1,255.00 | 1,263.00 | 1,263.00 | 8,127 |
| 07 mar 2024 | 1,241.00 | 1,260.00 | 1,241.00 | 1,257.00 | 1,257.00 | 9,888 |
| 06 mar 2024 | 1,257.00 | 1,270.00 | 1,248.00 | 1,250.00 | 1,250.00 | 8,676 |
| 05 mar 2024 | 1,242.00 | 1,254.00 | 1,226.00 | 1,253.00 | 1,253.00 | 8,837 |
| 04 mar 2024 | 1,247.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,244.00 | 7,982 |
| 01 mar 2024 | 1,252.00 | 1,262.00 | 1,243.00 | 1,251.00 | 1,251.00 | 14,948 |
| 29 feb 2024 | 1,243.00 | 1,255.00 | 1,238.00 | 1,242.00 | 1,242.00 | 26,445 |
| 28 feb 2024 | 1,241.00 | 1,242.00 | 1,215.00 | 1,240.00 | 1,240.00 | 29,090 |
| 27 feb 2024 | 1,283.00 | 1,289.00 | 1,235.00 | 1,241.00 | 1,241.00 | 24,602 |
| 26 feb 2024 | 1,312.00 | 1,319.00 | 1,291.00 | 1,291.00 | 1,291.00 | 15,403 |
| 23 feb 2024 | 1,316.00 | 1,322.00 | 1,305.00 | 1,320.00 | 1,320.00 | 6,402 |
| 22 feb 2024 | 1,322.00 | 1,331.00 | 1,304.00 | 1,316.00 | 1,316.00 | 14,340 |
| 21 feb 2024 | 1,320.00 | 1,339.00 | 1,319.00 | 1,327.00 | 1,327.00 | 7,141 |
| 20 feb 2024 | 1,306.00 | 1,324.00 | 1,304.00 | 1,319.00 | 1,319.00 | 8,283 |
| 19 feb 2024 | 1,303.00 | 1,315.00 | 1,287.00 | 1,306.00 | 1,306.00 | 7,517 |
| 16 feb 2024 | 1,309.00 | 1,310.00 | 1,291.00 | 1,299.00 | 1,299.00 | 9,323 |
| 15 feb 2024 | 1,299.00 | 1,314.00 | 1,291.00 | 1,308.00 | 1,308.00 | 11,269 |
| 14 feb 2024 | 1,285.00 | 1,298.00 | 1,284.00 | 1,298.00 | 1,298.00 | 7,058 |
| 13 feb 2024 | 1,293.00 | 1,295.00 | 1,281.00 | 1,290.00 | 1,290.00 | 6,101 |
| 12 feb 2024 | 1,286.00 | 1,302.00 | 1,286.00 | 1,288.00 | 1,288.00 | 14,624 |
| 09 feb 2024 | 1,299.00 | 1,303.00 | 1,279.00 | 1,283.00 | 1,283.00 | 11,092 |
| 08 feb 2024 | 1,293.00 | 1,314.00 | 1,293.00 | 1,306.00 | 1,306.00 | 18,494 |
| 07 feb 2024 | 1,282.00 | 1,295.00 | 1,280.00 | 1,290.00 | 1,290.00 | 8,614 |
| 06 feb 2024 | 1,290.00 | 1,290.00 | 1,270.00 | 1,286.00 | 1,286.00 | 9,688 |
| 05 feb 2024 | 1,275.00 | 1,292.00 | 1,270.00 | 1,289.00 | 1,289.00 | 17,864 |
| 02 feb 2024 | 1,273.00 | 1,287.00 | 1,272.00 | 1,273.00 | 1,273.00 | 10,512 |
| 01 feb 2024 | 1,290.00 | 1,290.00 | 1,266.00 | 1,272.00 | 1,272.00 | 17,519 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.