Mercados españoles cerrados en 2 hrs 57 min
IBEX 35
11.173,60 -183,60 (-1,62%) Euro Stoxx 50
4.964,10 -52,38 (-1,04%) Dólar/Euro
1,0732 -0,0034 (-0,31%) Petróleo Brent
81,34 -0,29 (-0,36%) Oro
2.331,40 +4,40 (+0,19%) Bitcoin EUR
62.263,24 -2.493,20 (-3,85%)
Roche Holding AG (ROG.SW)
Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
A partir del 02:18PM CEST. Mercado abierto.
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 11 jun 2024 | 239,70 | 241,20 | 239,00 | 240,20 | 240,20 | 297.859 |
| 10 jun 2024 | 239,70 | 242,60 | 238,60 | 239,70 | 239,70 | 1.189.952 |
| 07 jun 2024 | 239,30 | 244,00 | 238,80 | 242,60 | 242,60 | 1.516.937 |
| 06 jun 2024 | 236,20 | 239,10 | 235,70 | 238,10 | 238,10 | 1.001.453 |
| 05 jun 2024 | 235,60 | 237,80 | 235,30 | 236,10 | 236,10 | 1.067.450 |
| 04 jun 2024 | 232,40 | 235,60 | 232,30 | 234,20 | 234,20 | 965.235 |
| 03 jun 2024 | 232,70 | 233,30 | 230,70 | 232,10 | 232,10 | 856.265 |
| 31 may 2024 | 228,20 | 231,90 | 227,20 | 231,00 | 231,00 | 2.382.396 |
| 30 may 2024 | 227,10 | 228,70 | 226,50 | 228,30 | 228,30 | 1.140.683 |
| 29 may 2024 | 228,30 | 231,10 | 227,30 | 229,60 | 229,60 | 1.091.180 |
| 28 may 2024 | 230,80 | 231,70 | 228,30 | 228,80 | 228,80 | 1.047.030 |
| 27 may 2024 | 230,20 | 231,30 | 229,60 | 229,90 | 229,90 | 536.073 |
| 24 may 2024 | 232,00 | 232,50 | 230,10 | 230,40 | 230,40 | 1.009.115 |
| 23 may 2024 | 232,50 | 234,90 | 232,10 | 232,10 | 232,10 | 1.343.271 |
| 22 may 2024 | 235,50 | 235,50 | 231,10 | 231,90 | 231,90 | 1.551.322 |
| 21 may 2024 | 238,50 | 238,80 | 234,40 | 234,40 | 234,40 | 1.895.628 |
| 17 may 2024 | 235,10 | 237,80 | 234,00 | 237,10 | 237,10 | 1.769.678 |
| 16 may 2024 | 235,00 | 238,40 | 233,50 | 234,80 | 234,80 | 2.565.942 |
| 15 may 2024 | 224,60 | 228,20 | 224,60 | 227,50 | 227,50 | 1.385.260 |
| 14 may 2024 | 224,50 | 225,10 | 221,70 | 224,60 | 224,60 | 1.601.641 |
| 13 may 2024 | 224,60 | 228,40 | 223,70 | 227,80 | 227,80 | 1.268.808 |
| 10 may 2024 | 224,10 | 226,50 | 224,00 | 225,10 | 225,10 | 1.320.691 |
| 08 may 2024 | 222,30 | 223,20 | 221,20 | 222,30 | 222,30 | 1.238.923 |
| 07 may 2024 | 218,10 | 221,70 | 218,10 | 221,30 | 221,30 | 1.167.856 |
| 06 may 2024 | 217,80 | 219,70 | 216,60 | 218,50 | 218,50 | 988.152 |
| 03 may 2024 | 213,60 | 218,60 | 212,90 | 217,30 | 217,30 | 1.731.684 |
| 02 may 2024 | 220,20 | 222,80 | 213,60 | 214,10 | 214,10 | 2.132.636 |
| 30 abr 2024 | 220,80 | 221,20 | 219,10 | 220,60 | 220,60 | 1.454.831 |
| 29 abr 2024 | 221,60 | 223,20 | 220,60 | 221,20 | 221,20 | 994.900 |
| 26 abr 2024 | 220,20 | 221,40 | 219,20 | 221,00 | 221,00 | 1.087.703 |
| 25 abr 2024 | 222,10 | 222,90 | 218,30 | 218,80 | 218,80 | 1.598.654 |
| 24 abr 2024 | 226,60 | 226,70 | 220,60 | 222,20 | 222,20 | 2.211.530 |
| 23 abr 2024 | 225,60 | 230,50 | 225,60 | 229,70 | 229,70 | 2.208.142 |
| 22 abr 2024 | 222,90 | 227,20 | 222,90 | 225,80 | 225,80 | 1.837.156 |
| 19 abr 2024 | 219,30 | 222,10 | 218,50 | 222,10 | 222,10 | 1.363.531 |
| 18 abr 2024 | 219,40 | 221,80 | 219,10 | 220,00 | 220,00 | 1.082.997 |
| 17 abr 2024 | 220,00 | 222,20 | 218,70 | 220,10 | 220,10 | 1.102.421 |
| 16 abr 2024 | 224,10 | 224,90 | 220,30 | 221,50 | 221,50 | 1.195.512 |
| 15 abr 2024 | 226,80 | 227,20 | 223,80 | 225,10 | 225,10 | 761.091 |
| 12 abr 2024 | 224,60 | 226,90 | 224,50 | 225,00 | 225,00 | 1.292.148 |
| 11 abr 2024 | 223,10 | 228,90 | 223,10 | 226,10 | 226,10 | 1.355.646 |
| 10 abr 2024 | 222,80 | 224,50 | 222,30 | 224,40 | 224,40 | 1.052.844 |
| 09 abr 2024 | 221,00 | 223,80 | 221,00 | 221,80 | 221,80 | 1.519.720 |
| 08 abr 2024 | 218,10 | 220,00 | 217,00 | 219,80 | 219,80 | 1.494.784 |
| 05 abr 2024 | 223,10 | 223,70 | 219,20 | 219,50 | 219,50 | 1.621.778 |
| 04 abr 2024 | 226,40 | 227,40 | 224,10 | 224,90 | 224,90 | 1.351.378 |
| 03 abr 2024 | 227,90 | 228,00 | 225,60 | 226,40 | 226,40 | 1.307.642 |
| 02 abr 2024 | 230,20 | 231,50 | 227,10 | 227,10 | 227,10 | 1.681.585 |
| 28 mar 2024 | 226,10 | 230,05 | 226,10 | 229,70 | 229,70 | 1.443.902 |
| 27 mar 2024 | 227,55 | 228,65 | 226,10 | 226,75 | 226,75 | 1.151.158 |
| 26 mar 2024 | 225,50 | 227,70 | 225,50 | 227,20 | 227,20 | 960.787 |
| 25 mar 2024 | 225,60 | 226,55 | 224,90 | 225,50 | 225,50 | 757.880 |
| 22 mar 2024 | 224,55 | 227,85 | 224,00 | 225,30 | 225,30 | 1.186.859 |
| 21 mar 2024 | 229,00 | 230,30 | 224,05 | 225,05 | 225,05 | 2.338.691 |
| 20 mar 2024 | 230,00 | 232,00 | 229,00 | 230,95 | 230,95 | 956.554 |
| 19 mar 2024 | 229,00 | 231,55 | 227,00 | 229,05 | 229,05 | 1.233.761 |
| 18 mar 2024 | 230,80 | 231,00 | 228,10 | 229,60 | 229,60 | 927.967 |
| 15 mar 2024 | 233,00 | 233,70 | 230,40 | 230,80 | 230,80 | 5.852.354 |
| 14 mar 2024 | 233,50 | 234,85 | 230,65 | 232,40 | 232,40 | 1.964.137 |
| 14 mar 2024 | 9.6 Dividendo | |||||
| 13 mar 2024 | 244,75 | 244,75 | 240,65 | 241,00 | 231,40 | 1.862.536 |
| 12 mar 2024 | 242,70 | 245,55 | 241,30 | 244,75 | 235,00 | 2.094.425 |
| 11 mar 2024 | 239,90 | 242,10 | 239,45 | 242,00 | 232,36 | 1.489.129 |
| 08 mar 2024 | 236,70 | 238,50 | 236,30 | 238,20 | 228,71 | 1.411.938 |
| 07 mar 2024 | 236,45 | 238,50 | 235,80 | 237,90 | 228,42 | 1.429.593 |
| 06 mar 2024 | 234,40 | 236,55 | 234,30 | 235,90 | 226,50 | 926.204 |
| 05 mar 2024 | 233,50 | 237,20 | 232,95 | 234,70 | 225,35 | 1.632.562 |
| 04 mar 2024 | 233,05 | 235,00 | 232,00 | 233,55 | 224,25 | 1.088.417 |
| 01 mar 2024 | 232,10 | 235,40 | 231,65 | 233,20 | 223,91 | 1.097.874 |
| 29 feb 2024 | 232,45 | 233,50 | 230,75 | 231,95 | 222,71 | 1.577.953 |
| 28 feb 2024 | 232,55 | 234,35 | 230,80 | 231,00 | 221,80 | 1.138.645 |
| 27 feb 2024 | 228,60 | 233,20 | 228,10 | 231,95 | 222,71 | 1.362.441 |
| 26 feb 2024 | 232,95 | 233,15 | 229,15 | 229,15 | 220,02 | 1.594.528 |
| 23 feb 2024 | 229,55 | 232,60 | 228,95 | 232,40 | 223,14 | 1.079.974 |
| 22 feb 2024 | 232,55 | 232,95 | 227,30 | 228,85 | 219,73 | 1.627.852 |
| 21 feb 2024 | 231,00 | 231,55 | 229,65 | 230,85 | 221,65 | 1.134.956 |
| 20 feb 2024 | 232,30 | 234,15 | 231,40 | 232,20 | 222,95 | 790.133 |
| 19 feb 2024 | 229,00 | 232,55 | 228,70 | 232,00 | 222,76 | 971.144 |
| 16 feb 2024 | 225,75 | 229,15 | 225,75 | 228,20 | 219,11 | 1.370.536 |
| 15 feb 2024 | 225,50 | 228,20 | 225,50 | 226,95 | 217,91 | 1.232.713 |
| 14 feb 2024 | 228,15 | 228,50 | 226,55 | 227,20 | 218,15 | 1.305.816 |
| 13 feb 2024 | 228,50 | 230,25 | 227,65 | 228,50 | 219,40 | 1.697.777 |
| 12 feb 2024 | 224,75 | 227,50 | 224,25 | 227,50 | 218,44 | 1.341.717 |
| 09 feb 2024 | 225,10 | 225,10 | 222,75 | 224,90 | 215,94 | 1.326.187 |
| 08 feb 2024 | 226,80 | 230,05 | 224,75 | 224,90 | 215,94 | 1.387.393 |
| 07 feb 2024 | 231,50 | 231,90 | 227,65 | 228,20 | 219,11 | 2.318.773 |
| 06 feb 2024 | 231,10 | 231,95 | 227,00 | 230,55 | 221,37 | 1.930.911 |
| 05 feb 2024 | 232,95 | 234,00 | 228,95 | 230,50 | 221,32 | 1.735.083 |
| 02 feb 2024 | 233,90 | 236,40 | 233,15 | 234,10 | 224,77 | 1.298.916 |
| 01 feb 2024 | 240,95 | 241,20 | 233,20 | 233,50 | 224,20 | 3.189.813 |
| 31 ene 2024 | 248,95 | 248,95 | 245,10 | 247,10 | 237,26 | 1.343.137 |
| 30 ene 2024 | 246,25 | 248,45 | 245,70 | 246,70 | 236,87 | 736.722 |
| 29 ene 2024 | 246,35 | 247,60 | 245,80 | 246,75 | 236,92 | 673.652 |
| 26 ene 2024 | 243,00 | 248,70 | 243,00 | 247,45 | 237,59 | 1.170.983 |
| 25 ene 2024 | 244,00 | 244,35 | 240,15 | 242,00 | 232,36 | 992.560 |
| 24 ene 2024 | 243,80 | 245,15 | 242,85 | 245,15 | 235,38 | 914.338 |
| 23 ene 2024 | 246,90 | 248,65 | 243,45 | 243,75 | 234,04 | 1.078.075 |
| 22 ene 2024 | 245,10 | 248,90 | 244,25 | 247,80 | 237,93 | 980.411 |
| 19 ene 2024 | 248,00 | 249,10 | 244,10 | 244,10 | 234,38 | 1.408.278 |
| 18 ene 2024 | 244,75 | 248,25 | 243,60 | 245,95 | 236,15 | 1.175.921 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.