Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.580,76 +506,07 (+1,26%) Dólar/Euro
1,0784 +0,0035 (+0,32%) Petróleo Brent
86,82 +0,58 (+0,67%) Bitcoin EUR
55.912,98 -1.722,28 (-2,99%)
Roche Holding AG (ROGZ.XC)
Cboe UK - Cboe UK Precio en tiempo real. Divisa en CHF
Añadir a la lista de favoritos
Al cierre: 04:19PM BST
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CHFDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 248,00 | 248,90 | 245,70 | 246,10 | 246,10 | 201.676 |
| 02 jul 2024 | 249,10 | 249,35 | 246,50 | 248,90 | 248,90 | 126.473 |
| 01 jul 2024 | 249,10 | 250,85 | 248,90 | 250,30 | 250,30 | 109.998 |
| 28 jun 2024 | 251,10 | 252,30 | 249,40 | 249,60 | 249,60 | 135.839 |
| 27 jun 2024 | 250,10 | 251,50 | 249,60 | 250,80 | 250,80 | 141.595 |
| 26 jun 2024 | 254,30 | 254,90 | 248,90 | 249,85 | 249,85 | 160.251 |
| 25 jun 2024 | 254,90 | 255,40 | 252,20 | 253,40 | 253,40 | 138.135 |
| 24 jun 2024 | 252,90 | 255,45 | 252,00 | 255,30 | 255,30 | 132.288 |
| 21 jun 2024 | 250,40 | 254,00 | 250,30 | 253,10 | 253,10 | 223.169 |
| 20 jun 2024 | 250,10 | 250,80 | 248,35 | 249,90 | 249,90 | 139.907 |
| 19 jun 2024 | 248,50 | 250,10 | 247,90 | 249,70 | 249,70 | 107.926 |
| 18 jun 2024 | 245,60 | 248,00 | 244,70 | 247,70 | 247,70 | 151.701 |
| 17 jun 2024 | 246,70 | 247,10 | 243,50 | 246,10 | 246,10 | 168.391 |
| 14 jun 2024 | 246,90 | 248,50 | 245,90 | 247,50 | 247,50 | 265.163 |
| 13 jun 2024 | 243,50 | 246,00 | 243,10 | 245,75 | 245,75 | 200.595 |
| 12 jun 2024 | 240,70 | 243,50 | 240,50 | 242,90 | 242,90 | 123.378 |
| 11 jun 2024 | 239,80 | 241,50 | 239,00 | 241,40 | 241,40 | 152.297 |
| 10 jun 2024 | 239,60 | 242,55 | 238,80 | 240,00 | 240,00 | 205.019 |
| 07 jun 2024 | 239,30 | 243,90 | 238,85 | 242,40 | 242,40 | 237.574 |
| 06 jun 2024 | 236,20 | 239,05 | 235,80 | 238,40 | 238,40 | 150.819 |
| 05 jun 2024 | 235,50 | 237,80 | 235,30 | 236,40 | 236,40 | 146.583 |
| 04 jun 2024 | 232,50 | 235,50 | 232,40 | 234,20 | 234,20 | 144.326 |
| 03 jun 2024 | 232,40 | 233,20 | 230,80 | 231,60 | 231,60 | 132.153 |
| 31 may 2024 | 228,30 | 231,90 | 227,30 | 231,90 | 231,90 | 143.862 |
| 30 may 2024 | 227,30 | 228,70 | 226,50 | 228,20 | 228,20 | 164.391 |
| 29 may 2024 | 228,20 | 231,10 | 227,30 | 229,60 | 229,60 | 153.445 |
| 28 may 2024 | 230,80 | 231,70 | 228,30 | 228,70 | 228,70 | 135.077 |
| 24 may 2024 | 231,90 | 232,40 | 230,15 | 230,60 | 230,60 | 155.613 |
| 23 may 2024 | 232,55 | 234,90 | 232,10 | 232,10 | 232,10 | 153.919 |
| 22 may 2024 | 235,40 | 235,40 | 231,20 | 231,20 | 231,20 | 244.636 |
| 21 may 2024 | 238,70 | 238,80 | 235,25 | 235,50 | 235,50 | 245.820 |
| 20 may 2024 | 236,85 | 236,85 | 236,85 | 236,85 | 236,85 | - |
| 17 may 2024 | 235,20 | 237,70 | 234,00 | 236,85 | 236,85 | 169.894 |
| 16 may 2024 | 235,10 | 238,40 | 233,55 | 235,10 | 235,10 | 359.000 |
| 15 may 2024 | 224,90 | 228,20 | 224,80 | 227,90 | 227,90 | 179.430 |
| 14 may 2024 | 224,50 | 225,10 | 221,70 | 223,85 | 223,85 | 282.020 |
| 13 may 2024 | 225,00 | 228,35 | 223,80 | 227,70 | 227,70 | 180.358 |
| 10 may 2024 | 224,20 | 226,50 | 224,20 | 225,30 | 225,30 | 160.888 |
| 09 may 2024 | 222,00 | 222,00 | 222,00 | 222,00 | 222,00 | - |
| 08 may 2024 | 222,30 | 223,10 | 221,20 | 222,00 | 222,00 | 120.472 |
| 07 may 2024 | 218,50 | 221,60 | 218,10 | 221,50 | 221,50 | 146.432 |
| 03 may 2024 | 213,60 | 218,60 | 213,00 | 217,10 | 217,10 | 352.780 |
| 02 may 2024 | 220,60 | 222,80 | 213,70 | 213,70 | 213,70 | 336.878 |
| 01 may 2024 | 220,60 | 220,60 | 220,60 | 220,60 | 220,60 | - |
| 30 abr 2024 | 221,00 | 221,20 | 219,05 | 220,60 | 220,60 | 188.710 |
| 29 abr 2024 | 221,70 | 223,20 | 220,60 | 221,50 | 221,50 | 204.697 |
| 26 abr 2024 | 220,10 | 221,40 | 219,20 | 221,30 | 221,30 | 147.507 |
| 25 abr 2024 | 222,40 | 222,80 | 218,30 | 219,30 | 219,30 | 319.040 |
| 24 abr 2024 | 226,50 | 226,50 | 220,60 | 222,20 | 222,20 | 247.808 |
| 23 abr 2024 | 225,80 | 230,40 | 225,80 | 229,80 | 229,80 | 298.027 |
| 22 abr 2024 | 223,00 | 227,10 | 223,00 | 226,10 | 226,10 | 290.673 |
| 19 abr 2024 | 219,20 | 221,50 | 218,50 | 221,25 | 221,25 | 189.350 |
| 18 abr 2024 | 219,60 | 221,80 | 219,10 | 220,20 | 220,20 | 156.174 |
| 17 abr 2024 | 220,40 | 222,10 | 218,70 | 220,45 | 220,45 | 155.008 |
| 16 abr 2024 | 224,30 | 224,90 | 220,30 | 221,20 | 221,20 | 208.722 |
| 15 abr 2024 | 227,00 | 227,20 | 223,80 | 224,80 | 224,80 | 136.893 |
| 12 abr 2024 | 224,50 | 226,90 | 224,50 | 225,20 | 225,20 | 207.279 |
| 11 abr 2024 | 223,40 | 228,90 | 223,40 | 225,85 | 225,85 | 199.716 |
| 10 abr 2024 | 222,80 | 224,55 | 222,30 | 224,30 | 224,30 | 124.287 |
| 09 abr 2024 | 220,30 | 223,80 | 220,30 | 222,00 | 222,00 | 223.656 |
| 08 abr 2024 | 218,30 | 220,00 | 216,95 | 219,80 | 219,80 | 210.673 |
| 05 abr 2024 | 223,00 | 223,60 | 219,30 | 219,45 | 219,45 | 202.160 |
| 04 abr 2024 | 226,50 | 227,35 | 224,10 | 224,70 | 224,70 | 142.615 |
| 03 abr 2024 | 227,60 | 228,00 | 225,60 | 226,00 | 226,00 | 191.347 |
| 02 abr 2024 | 230,30 | 231,50 | 227,50 | 227,80 | 227,80 | 169.855 |
| 28 mar 2024 | 226,50 | 230,05 | 226,50 | 229,23 | 229,23 | 193.572 |
| 27 mar 2024 | 227,75 | 228,57 | 226,10 | 226,80 | 226,80 | 195.180 |
| 26 mar 2024 | 225,60 | 227,70 | 225,55 | 227,15 | 227,15 | 166.781 |
| 25 mar 2024 | 225,70 | 226,50 | 224,90 | 225,35 | 225,35 | 129.971 |
| 22 mar 2024 | 224,95 | 227,85 | 224,05 | 225,75 | 225,75 | 213.107 |
| 21 mar 2024 | 228,75 | 230,30 | 224,10 | 225,05 | 225,05 | 430.505 |
| 20 mar 2024 | 230,00 | 232,00 | 229,05 | 230,80 | 230,80 | 167.312 |
| 19 mar 2024 | 229,05 | 231,55 | 227,00 | 229,30 | 229,30 | 197.333 |
| 18 mar 2024 | 230,60 | 231,05 | 228,15 | 229,80 | 229,80 | 128.550 |
| 15 mar 2024 | 233,35 | 233,65 | 230,45 | 231,15 | 231,15 | 148.886 |
| 14 mar 2024 | 233,10 | 234,80 | 230,63 | 232,15 | 232,15 | 266.797 |
| 14 mar 2024 | 9.6 Dividendo | |||||
| 13 mar 2024 | 244,50 | 244,55 | 240,65 | 241,75 | 232,15 | 327.609 |
| 12 mar 2024 | 242,70 | 245,55 | 241,35 | 245,30 | 235,56 | 255.024 |
| 11 mar 2024 | 239,85 | 242,05 | 239,50 | 241,30 | 231,72 | 208.006 |
| 08 mar 2024 | 236,70 | 238,50 | 236,30 | 238,05 | 228,60 | 118.422 |
| 07 mar 2024 | 236,35 | 238,48 | 235,80 | 237,25 | 227,83 | 187.454 |
| 06 mar 2024 | 234,40 | 236,60 | 234,30 | 235,35 | 226,00 | 186.146 |
| 05 mar 2024 | 233,45 | 237,20 | 232,95 | 234,75 | 225,43 | 260.546 |
| 04 mar 2024 | 233,35 | 234,95 | 232,05 | 233,35 | 224,08 | 199.036 |
| 01 mar 2024 | 232,25 | 235,40 | 231,65 | 233,55 | 224,28 | 234.089 |
| 29 feb 2024 | 232,40 | 233,50 | 230,75 | 231,70 | 222,50 | 141.927 |
| 28 feb 2024 | 232,55 | 234,35 | 230,85 | 231,85 | 222,64 | 163.808 |
| 27 feb 2024 | 228,75 | 233,15 | 228,13 | 232,20 | 222,98 | 199.525 |
| 26 feb 2024 | 232,90 | 233,15 | 229,75 | 229,90 | 220,77 | 137.361 |
| 23 feb 2024 | 229,55 | 232,60 | 228,95 | 232,45 | 223,22 | 169.422 |
| 22 feb 2024 | 232,65 | 232,80 | 227,30 | 229,55 | 220,43 | 219.900 |
| 21 feb 2024 | 230,90 | 231,50 | 229,65 | 231,07 | 221,90 | 148.559 |
| 20 feb 2024 | 232,40 | 234,05 | 231,40 | 232,20 | 222,98 | 205.239 |
| 19 feb 2024 | 229,10 | 232,55 | 228,70 | 232,45 | 223,22 | 122.083 |
| 16 feb 2024 | 226,20 | 229,15 | 225,85 | 227,90 | 218,85 | 191.009 |
| 15 feb 2024 | 225,50 | 228,20 | 225,50 | 226,70 | 217,70 | 200.265 |
| 14 feb 2024 | 228,10 | 228,45 | 226,55 | 227,05 | 218,03 | 157.156 |
| 13 feb 2024 | 228,75 | 230,25 | 227,65 | 228,50 | 219,43 | 249.035 |
| 12 feb 2024 | 224,70 | 227,50 | 224,25 | 227,05 | 218,03 | 216.099 |
| *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.