Mercados españoles abiertos en 47 mins

Roche Holding AG (0QOK.L)

LSE - LSE Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
324,74-7,01 (-2,11%)
Al cierre: 06:20PM BST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 2024220,60220,60220,60220,60220,601931
30 abr 2024220,80222,70219,00220,90220,90222.039
29 abr 2024221,60223,20221,00221,20221,2036.242
26 abr 2024220,20221,90217,90220,05220,0572.999
25 abr 2024222,35222,90218,30219,31219,31141.653
24 abr 2024226,15231,20220,60221,89221,89177.423
23 abr 2024225,80232,00224,30229,56229,56553.672
22 abr 2024223,15227,20222,90225,99225,99354.936
19 abr 2024219,35222,10218,20219,70219,70201.343
18 abr 2024219,45221,80217,80220,14220,14283.781
17 abr 2024220,70223,00218,70221,15221,15252.466
16 abr 2024224,30226,20220,30221,80221,801.588.273
15 abr 2024227,05227,80223,80225,20225,2049.098
12 abr 2024224,50227,30223,00224,97224,97347.858
11 abr 2024223,35228,90221,70225,73225,73271.304
10 abr 2024222,85224,50220,60223,33223,33138.948
09 abr 2024221,20223,80218,40222,10222,10317.785
08 abr 2024218,25220,90216,50219,27219,27236.284
05 abr 2024222,85226,30219,30220,67220,67556.284
04 abr 2024226,55227,80224,10225,52225,52234.118
03 abr 2024227,65227,90225,50226,27226,272.495.362
02 abr 2024230,35231,60227,10228,33228,33673.265
28 mar 2024226,35229,95224,95229,73229,73505.181
27 mar 2024227,57228,95225,80226,90226,90294.566
26 mar 2024225,68227,70224,10227,20227,20531.275
25 mar 2024225,73226,80223,90225,75225,75600.033
22 mar 2024224,90227,85224,05226,58226,58703.817
21 mar 2024228,55232,35224,10225,48225,483.654.198
20 mar 2024230,20231,95229,15231,06231,06766.895
19 mar 2024229,18231,55227,00229,05229,052.413.320
18 mar 2024230,35232,30228,10229,63229,63900.857
15 mar 2024233,02234,40230,45231,41231,413.259.436
14 mar 2024233,07242,40230,60233,09233,092.566.941
14 mar 20249.6 Dividendo
13 mar 2024244,35246,20240,70240,96231,36632.469
12 mar 2024242,65245,50240,55244,75235,00471.833
11 mar 2024239,73242,10236,80242,00232,363.550.289
08 mar 2024236,60239,30235,35238,20228,713.731.256
07 mar 2024236,20238,50234,50237,65228,183.328.865
06 mar 2024234,45236,45233,20235,92226,52993.210
05 mar 2024233,32237,20231,75236,25226,841.497.243
04 mar 2024233,18235,00232,05233,41224,112.842.127
01 mar 2024232,00235,43230,60234,40225,064.355.029
29 feb 2024232,35233,55229,65231,95222,71806.068
28 feb 2024232,55234,30230,90231,03221,82459.054
27 feb 2024228,90233,10227,25232,51223,25412.024
26 feb 2024233,02234,30229,12230,76221,57552.055
23 feb 2024229,63232,42228,85232,37223,11597.091
22 feb 2024232,80233,30227,30228,30219,21468.561
21 feb 2024230,85233,55229,65230,85221,65311.325
20 feb 2024232,40234,05230,55232,27223,0292.575
19 feb 2024229,23232,60226,85230,53221,34228.325
16 feb 2024226,15229,15224,35228,25219,16122.024
15 feb 2024225,63228,55224,65226,87217,83407.951
14 feb 2024228,20229,85226,60226,98217,931.218.162
13 feb 2024228,60230,15226,15228,45219,35529.223
12 feb 2024224,75227,52223,45227,04218,001.147.771
09 feb 2024225,13225,25222,78224,15215,22459.788
08 feb 2024227,68229,95224,75227,57218,51430.338
07 feb 2024231,43232,75227,70229,64220,49708.572
06 feb 2024231,23232,20227,05227,93218,84632.033
05 feb 2024233,32233,35228,95231,10221,89268.151
02 feb 2024233,43236,05229,75234,10224,77306.445
01 feb 2024240,60248,55233,35238,35228,85884.399
31 ene 2024248,95250,35245,00247,92238,05749.183
30 ene 2024246,25248,40245,20246,79236,96256.896
29 ene 2024246,25248,95244,95246,84237,01249.461
26 ene 2024243,02248,60240,55248,32238,43324.688
25 ene 2024244,25246,60240,10241,59231,97302.762
24 ene 2024243,63245,25242,30243,34233,65430.599
23 ene 2024247,23249,25243,60243,77234,06264.101
22 ene 2024244,90248,80242,65246,24236,43174.999
19 ene 2024248,10248,95241,25245,04235,28105.983
18 ene 2024244,90248,70243,80246,56236,742.381.326
17 ene 2024248,55251,60246,15247,29237,44886.675
16 ene 2024250,05252,35247,40250,62240,64136.052
15 ene 2024252,40254,05250,45250,81240,82344.014
12 ene 2024252,45254,40249,10252,39242,34335.804
11 ene 2024254,05255,75250,25253,90243,78359.565
10 ene 2024250,80254,90249,45251,29241,28503.669
09 ene 2024252,35253,85249,95252,25242,20428.592
08 ene 2024251,48252,15249,90251,23241,22154.103
05 ene 2024253,68255,80250,30251,98241,94263.853
04 ene 2024254,85256,10250,35253,36243,26386.486
03 ene 2024249,32253,46248,40252,01241,97387.891
02 ene 2024------
29 dic 2023242,25244,50241,00244,50234,7666.930
28 dic 2023243,73244,45242,45243,56233,8558.939
27 dic 2023243,77245,75242,05243,70233,99105.195
22 dic 2023242,40246,45241,40244,30234,57317.483
21 dic 2023243,13245,50241,30245,00235,24184.874
20 dic 2023244,25246,30242,60243,50233,80220.562
19 dic 2023244,55245,80243,30244,52234,77436.251
18 dic 2023243,68246,25241,65245,03235,27899.950
15 dic 2023246,15247,30243,10244,35234,621.024.976
14 dic 2023253,63254,80245,55248,53238,63777.294
13 dic 2023253,13255,35251,75254,84244,69851.267
12 dic 2023253,43255,80252,35254,52244,38370.094
11 dic 2023253,13254,80251,50254,25244,12719.758
08 dic 2023249,38256,20248,00251,17241,17374.801
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...