U.S. markets closed
F S&P 500
5,067.25 +20.75 (+0.41%) F Dow Jones
38,186.00 +117.00 (+0.31%) F Nasdaq
17,530.75 +92.50 (+0.53%) E-mini Russell 2000 Index Futur
2,004.10 +14.40 (+0.72%) Petróleo
79.09 +0.09 (+0.11%) Oro
2,333.30 +22.30 (+0.96%)
Barry Callebaut AG (BYCBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:45PM EDT
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 1,545.01 | 1,545.01 | 1,545.00 | 1,545.00 | 1,545.00 | 36 |
| 30 abr 2024 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 100 |
| 29 abr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 26 abr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 25 abr 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 24 abr 2024 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 1,461.35 | 100 |
| 23 abr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 22 abr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 19 abr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 18 abr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 17 abr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 16 abr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 15 abr 2024 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | 1,383.85 | - |
| 12 abr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| 11 abr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| 10 abr 2024 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | 1,417.40 | - |
| 09 abr 2024 | 1,380.00 | 1,417.40 | 1,380.00 | 1,417.40 | 1,417.40 | 100 |
| 08 abr 2024 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 100 |
| 05 abr 2024 | 1,357.58 | 1,357.58 | 1,340.00 | 1,340.00 | 1,340.00 | 100 |
| 04 abr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| 03 abr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| 02 abr 2024 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | - |
| 01 abr 2024 | 1,482.30 | 1,500.00 | 1,452.00 | 1,452.00 | 1,452.00 | 100 |
| 28 mar 2024 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | - |
| 27 mar 2024 | 1,467.00 | 1,467.00 | 1,430.00 | 1,430.00 | 1,430.00 | 100 |
| 26 mar 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
| 25 mar 2024 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | 1,500.90 | - |
| 22 mar 2024 | 1,536.67 | 1,536.79 | 1,500.90 | 1,500.90 | 1,500.90 | 100 |
| 21 mar 2024 | 1,475.00 | 1,475.00 | 1,465.00 | 1,465.00 | 1,465.00 | 100 |
| 20 mar 2024 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 100 |
| 19 mar 2024 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 1,493.00 | 100 |
| 18 mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - |
| 15 mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 14 mar 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 13 mar 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| 12 mar 2024 | 1,500.00 | 1,500.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| 11 mar 2024 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 1,457.38 | 100 |
| 08 mar 2024 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - |
| 07 mar 2024 | 1,412.00 | 1,412.00 | 1,410.00 | 1,410.00 | 1,410.00 | 100 |
| 06 mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| 05 mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | - |
| 04 mar 2024 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 1,413.00 | 100 |
| 01 mar 2024 | 1,411.80 | 1,411.80 | 1,411.79 | 1,411.80 | 1,411.80 | 800 |
| 29 feb 2024 | 1,402.00 | 1,450.00 | 1,402.00 | 1,450.00 | 1,450.00 | 100 |
| 28 feb 2024 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 100 |
| 27 feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 26 feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 23 feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 22 feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 21 feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | - |
| 20 feb 2024 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 100 |
| 16 feb 2024 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | 1,425.45 | - |
| 15 feb 2024 | 1,477.28 | 1,477.28 | 1,425.45 | 1,425.45 | 1,425.45 | 100 |
| 14 feb 2024 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 100 |
| 13 feb 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | - |
| 12 feb 2024 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 1,477.33 | 100 |
| 09 feb 2024 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 1,422.75 | 100 |
| 08 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | - |
| 07 feb 2024 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 100 |
| 06 feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | - |
| 05 feb 2024 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 100 |
| 02 feb 2024 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 1,434.05 | 100 |
| 01 feb 2024 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 1,422.10 | 100 |
| 31 ene 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 30 ene 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 29 ene 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 26 ene 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | - |
| 25 ene 2024 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
| 24 ene 2024 | 1,467.00 | 1,467.00 | 1,455.00 | 1,455.00 | 1,455.00 | 100 |
| 23 ene 2024 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 1,467.00 | 100 |
| 22 ene 2024 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 1,443.50 | 100 |
| 19 ene 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
| 18 ene 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | - |
| 17 ene 2024 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 1,407.45 | 100 |
| 16 ene 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | - |
| 12 ene 2024 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 100 |
| 11 ene 2024 | 1,500.00 | 1,500.00 | 1,450.00 | 1,450.50 | 1,450.50 | 100 |
| 10 ene 2024 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 100 |
| 09 ene 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
| 08 ene 2024 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | 1,599.53 | - |
| 08 ene 2024 | 34.142 Dividendo | |||||
| 05 ene 2024 | 1,600.00 | 1,600.00 | 1,599.53 | 1,599.53 | 1,565.39 | 100 |
| 04 ene 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 03 ene 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 02 ene 2024 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 29 dic 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | - |
| 28 dic 2023 | 1,630.85 | 1,630.85 | 1,630.85 | 1,630.85 | 1,596.04 | 100 |
| 27 dic 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 26 dic 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 22 dic 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 21 dic 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | - |
| 20 dic 2023 | 1,621.48 | 1,621.48 | 1,621.48 | 1,621.48 | 1,586.87 | 100 |
| 19 dic 2023 | 1,571.75 | 1,571.75 | 1,571.75 | 1,571.75 | 1,538.20 | 100 |
| 18 dic 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | - |
| 15 dic 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | - |
| 14 dic 2023 | 1,566.95 | 1,566.95 | 1,566.95 | 1,566.95 | 1,533.50 | 100 |
| 13 dic 2023 | 1,546.90 | 1,546.90 | 1,546.90 | 1,546.90 | 1,513.88 | - |
| 12 dic 2023 | 1,546.90 | 1,546.90 | 1,546.90 | 1,546.90 | 1,513.88 | 100 |
| 11 dic 2023 | 1,551.45 | 1,551.45 | 1,551.45 | 1,551.45 | 1,518.33 | - |
| 08 dic 2023 | 1,551.45 | 1,551.45 | 1,551.45 | 1,551.45 | 1,518.33 | - |
| *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.