Mercados españoles abiertos en 5 hrs 6 min

Roche Holding AG (ROG.SW)

Swiss - Swiss Precio demorado. Divisa en CHF
Añadir a la lista de favoritos
230,40-1,70 (-0,73%)
Al cierre: 05:30PM CEST
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
04 mar 2024233,05235,00232,00233,55224,251.088.417
01 mar 2024232,10235,40231,65233,20223,911.097.874
29 feb 2024232,45233,50230,75231,95222,711.577.953
28 feb 2024232,55234,35230,80231,00221,801.138.645
27 feb 2024228,60233,20228,10231,95222,711.362.441
26 feb 2024232,95233,15229,15229,15220,021.594.528
23 feb 2024229,55232,60228,95232,40223,141.079.974
22 feb 2024232,55232,95227,30228,85219,731.627.852
21 feb 2024231,00231,55229,65230,85221,651.134.956
20 feb 2024232,30234,15231,40232,20222,95790.133
19 feb 2024229,00232,55228,70232,00222,76971.144
16 feb 2024225,75229,15225,75228,20219,111.370.536
15 feb 2024225,50228,20225,50226,95217,911.232.713
14 feb 2024228,15228,50226,55227,20218,151.305.816
13 feb 2024228,50230,25227,65228,50219,401.697.777
12 feb 2024224,75227,50224,25227,50218,441.341.717
09 feb 2024225,10225,10222,75224,90215,941.326.187
08 feb 2024226,80230,05224,75224,90215,941.387.393
07 feb 2024231,50231,90227,65228,20219,112.318.773
06 feb 2024231,10231,95227,00230,55221,371.930.911
05 feb 2024232,95234,00228,95230,50221,321.735.083
02 feb 2024233,90236,40233,15234,10224,771.298.916
01 feb 2024240,95241,20233,20233,50224,203.189.813
31 ene 2024248,95248,95245,10247,10237,261.343.137
30 ene 2024246,25248,45245,70246,70236,87736.722
29 ene 2024246,35247,60245,80246,75236,92673.652
26 ene 2024243,00248,70243,00247,45237,591.170.983
25 ene 2024244,00244,35240,15242,00232,36992.560
24 ene 2024243,80245,15242,85245,15235,38914.338
23 ene 2024246,90248,65243,45243,75234,041.078.075
22 ene 2024245,10248,90244,25247,80237,93980.411
19 ene 2024248,00249,10244,10244,10234,381.408.278
18 ene 2024244,75248,25243,60245,95236,151.175.921
17 ene 2024248,00248,70246,15247,25237,40876.608
16 ene 2024250,00250,80247,45250,10240,14921.494
15 ene 2024251,50251,60250,40250,85240,86642.017
12 ene 2024252,85254,20251,70252,50242,44926.995
11 ene 2024253,80254,95250,05250,60240,62957.180
10 ene 2024250,80254,90249,40253,90243,791.318.907
09 ene 2024252,30253,85251,35252,25242,20894.046
08 ene 2024251,55252,15249,80251,45241,43724.037
05 ene 2024254,10255,90250,20251,30241,29879.614
04 ene 2024254,45255,75251,60254,35244,221.162.625
03 ene 2024249,05253,45248,25251,85241,821.680.137
29 dic 2023242,50244,70242,30244,50234,76558.252
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...