Mercados españoles cerrados

Roche Holding AG (ROG.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
286,00+8,50 (+3,06%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 2024280,00286,40278,70286,00286,001.734.882
25 jul 2024282,00285,40276,20277,50277,501.873.550
24 jul 2024273,00274,40271,00273,50273,501.173.817
23 jul 2024279,00279,80272,80273,30273,301.273.360
22 jul 2024279,00280,50278,20280,10280,101.320.185
19 jul 2024280,40281,00275,10278,30278,302.028.102
18 jul 2024278,30278,70274,20278,40278,401.736.960
17 jul 2024277,70278,00270,10274,00274,002.847.622
16 jul 2024257,10259,40256,00258,90258,90881.783
15 jul 2024255,40261,30254,60258,70258,701.406.459
12 jul 2024252,40255,70252,40254,80254,80757.559
11 jul 2024251,40252,90250,10252,10252,10966.078
10 jul 2024244,60250,00244,60249,00249,00790.746
09 jul 2024244,10247,10243,70244,60244,60991.513
08 jul 2024243,40244,50242,80243,70243,70795.759
05 jul 2024243,90246,60243,20243,30243,30757.877
04 jul 2024238,40244,00238,10243,40243,401.296.765
03 jul 2024248,10249,00245,70246,00246,00929.796
02 jul 2024249,00249,30246,50248,50248,501.032.254
01 jul 2024249,00250,90248,90250,10250,10820.163
28 jun 2024251,10252,20249,40249,50249,501.070.180
27 jun 2024250,00251,50249,60250,40250,40884.271
26 jun 2024254,10254,90248,90249,60249,601.200.732
25 jun 2024254,80255,40252,20253,40253,40978.313
24 jun 2024252,80255,50252,00255,40255,40985.826
21 jun 2024250,20254,10250,10252,80252,804.148.653
20 jun 2024250,10250,80248,30250,00250,001.550.567
19 jun 2024248,30250,10247,80249,80249,801.200.253
18 jun 2024245,50248,00244,50247,90247,90925.706
17 jun 2024247,00247,10243,50245,50245,501.115.800
14 jun 2024247,00248,50245,90247,60247,601.146.866
13 jun 2024243,50246,00242,70245,80245,801.260.611
12 jun 2024240,70243,50240,20243,50243,501.065.666
11 jun 2024239,70241,60239,00241,60241,601.004.984
10 jun 2024239,70242,60238,60239,70239,701.202.511
07 jun 2024239,30244,00238,80242,60242,601.516.994
06 jun 2024236,20239,10235,70238,10238,101.001.498
05 jun 2024235,60237,80235,30236,10236,101.067.450
04 jun 2024232,40235,60232,30234,20234,20965.235
03 jun 2024232,70233,30230,70232,10232,10856.265
31 may 2024228,20231,90227,20231,00231,002.382.396
30 may 2024227,10228,70226,50228,30228,301.140.683
29 may 2024228,30231,10227,30229,60229,601.091.180
28 may 2024230,80231,70228,30228,80228,801.047.030
27 may 2024230,20231,30229,60229,90229,90536.073
24 may 2024232,00232,50230,10230,40230,401.009.115
23 may 2024232,50234,90232,10232,10232,101.343.271
22 may 2024235,50235,50231,10231,90231,901.551.322
21 may 2024238,50238,80234,40234,40234,401.895.628
17 may 2024235,10237,80234,00237,10237,101.769.678
16 may 2024235,00238,40233,50234,80234,802.565.942
15 may 2024224,60228,20224,60227,50227,501.385.260
14 may 2024224,50225,10221,70224,60224,601.601.641
13 may 2024224,60228,40223,70227,80227,801.268.808
10 may 2024224,10226,50224,00225,10225,101.320.691
08 may 2024222,30223,20221,20222,30222,301.238.923
07 may 2024218,10221,70218,10221,30221,301.167.856
06 may 2024217,80219,70216,60218,50218,50988.152
03 may 2024213,60218,60212,90217,30217,301.731.684
02 may 2024220,20222,80213,60214,10214,102.132.636
30 abr 2024220,80221,20219,10220,60220,601.454.831
29 abr 2024221,60223,20220,60221,20221,20994.900
26 abr 2024220,20221,40219,20221,00221,001.087.703
25 abr 2024222,10222,90218,30218,80218,801.598.654
24 abr 2024226,60226,70220,60222,20222,202.211.530
23 abr 2024225,60230,50225,60229,70229,702.208.142
22 abr 2024222,90227,20222,90225,80225,801.837.156
19 abr 2024219,30222,10218,50222,10222,101.363.531
18 abr 2024219,40221,80219,10220,00220,001.082.997
17 abr 2024220,00222,20218,70220,10220,101.102.421
16 abr 2024224,10224,90220,30221,50221,501.195.512
15 abr 2024226,80227,20223,80225,10225,10761.091
12 abr 2024224,60226,90224,50225,00225,001.292.148
11 abr 2024223,10228,90223,10226,10226,101.355.646
10 abr 2024222,80224,50222,30224,40224,401.052.844
09 abr 2024221,00223,80221,00221,80221,801.519.720
08 abr 2024218,10220,00217,00219,80219,801.494.784
05 abr 2024223,10223,70219,20219,50219,501.621.778
04 abr 2024226,40227,40224,10224,90224,901.351.378
03 abr 2024227,90228,00225,60226,40226,401.307.642
02 abr 2024230,20231,50227,10227,10227,101.681.585
28 mar 2024226,10230,05226,10229,70229,701.443.902
27 mar 2024227,55228,65226,10226,75226,751.151.158
26 mar 2024225,50227,70225,50227,20227,20960.787
25 mar 2024225,60226,55224,90225,50225,50757.880
22 mar 2024224,55227,85224,00225,30225,301.186.859
21 mar 2024229,00230,30224,05225,05225,052.338.691
20 mar 2024230,00232,00229,00230,95230,95956.554
19 mar 2024229,00231,55227,00229,05229,051.233.761
18 mar 2024230,80231,00228,10229,60229,60927.967
15 mar 2024233,00233,70230,40230,80230,805.852.354
14 mar 2024233,50234,85230,65232,40232,401.964.137
14 mar 20249.6 Dividendo
13 mar 2024244,75244,75240,65241,00231,401.862.536
12 mar 2024242,70245,55241,30244,75235,002.094.425
11 mar 2024239,90242,10239,45242,00232,361.489.129
08 mar 2024236,70238,50236,30238,20228,711.411.938
07 mar 2024236,45238,50235,80237,90228,421.429.593
06 mar 2024234,40236,55234,30235,90226,50926.204
05 mar 2024233,50237,20232,95234,70225,351.632.562
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...