Marchés français ouverture 3 h 9 min

Roche Holding AG (RHHVF)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
245,30+1,20 (+0,49 %)
À la clôture : 03:45PM EDT
Durée:
12 mai 2023 - 12 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 2024244,56250,00244,56245,30245,302 600
09 mai 2024241,64246,56240,00244,10244,10600
08 mai 2024240,14244,56240,14241,36241,3611 200
07 mai 2024233,50244,92233,50244,00244,003 000
06 mai 2024233,12242,65233,12233,27233,271 200
03 mai 2024238,06240,41237,29237,29237,29300
02 mai 2024239,17240,24234,20235,30235,305 300
01 mai 2024246,08246,08235,81236,00236,003 900
30 avr. 2024240,00243,38235,80238,80238,803 000
29 avr. 2024240,12244,34240,12240,12240,122 300
26 avr. 2024236,99246,53235,80242,36242,36400
25 avr. 2024236,73241,74235,84237,72237,7211 100
24 avr. 2024243,40247,55235,77241,51241,51900
23 avr. 2024248,21251,99248,21250,79250,791 300
22 avr. 2024244,00249,91244,00245,18245,181 300
19 avr. 2024237,09243,98237,09243,98243,985 200
18 avr. 2024236,98243,80236,98240,06240,061 700
17 avr. 2024240,36242,94238,05242,62242,623 500
16 avr. 2024238,85243,70238,85243,50243,503 700
15 avr. 2024248,01248,01243,38244,48244,48400
12 avr. 2024246,58248,88244,91244,91244,91800
11 avr. 2024249,00249,20246,70247,30247,30129 400
10 avr. 2024246,57246,57241,23245,61245,612 400
09 avr. 2024243,46246,86243,46244,60244,60219 700
08 avr. 2024237,81242,54237,81242,28242,282 400
05 avr. 2024245,00245,77240,32242,53242,531 100
04 avr. 2024245,92250,24245,92246,60246,602 500
03 avr. 2024250,00251,49247,41250,24250,242 500
02 avr. 2024250,99252,00250,00250,01250,01200
01 avr. 2024260,96260,96250,00252,41252,412 200
28 mars 2024254,11256,20247,86256,16256,16700
27 mars 2024245,01252,40245,01252,40252,40500
26 mars 2024248,22252,30248,22250,20250,206 000
25 mars 2024252,57252,96247,92252,96252,962 300
22 mars 2024252,96252,96250,00250,83250,838 100
21 mars 2024252,72252,72248,28251,30251,30400
20 mars 2024258,33261,04256,15260,02260,021 400
19 mars 2024257,59259,52255,77259,06259,062 300
18 mars 2024259,67260,55256,45257,65257,652 000
15 mars 2024262,50263,33256,78262,38262,381 100
14 mars 2024262,90264,20261,30264,20264,20200
14 mars 202410.926 Dividende
13 mars 2024271,72276,08271,69272,30261,37700
12 mars 2024278,22279,39277,36279,39268,181 200
11 mars 2024269,74276,43269,74272,80261,852 300
08 mars 2024270,39272,00267,62271,17260,2911 800
07 mars 2024266,25271,60266,25268,30257,53400
06 mars 2024262,11268,20262,11268,20257,441 100
05 mars 2024261,54267,70261,54266,60255,90900
04 mars 2024257,89265,20257,89262,13251,61600
01 mars 2024263,00265,10262,50262,50251,971 000
29 févr. 2024264,00264,00260,50260,50250,051 600
28 févr. 2024261,33263,27261,30263,16252,60116 500
27 févr. 2024261,20264,85261,20264,02253,431 100
26 févr. 2024267,00267,00257,00257,00246,69400
23 févr. 2024261,25267,20258,50264,18253,581 800
22 févr. 2024256,50263,60256,50258,59248,212 100
21 févr. 2024263,80263,80260,60262,75252,21300
20 févr. 2024261,50267,50259,80259,80249,38900
16 févr. 2024259,40259,70254,50255,06244,83300
15 févr. 2024259,40260,50255,43259,09248,691 000
14 févr. 2024258,50260,00252,91252,91242,764 200
13 févr. 2024255,00259,90253,50253,50243,33200
12 févr. 2024255,39260,58253,73260,58250,127 900
09 févr. 2024255,75259,80255,30256,20245,9211 300
08 févr. 2024262,00262,00255,79255,79245,53500
07 févr. 2024261,20265,20260,06261,00250,5310 900
06 févr. 2024262,00266,19260,23265,00254,3733 500
05 févr. 2024268,50268,50263,18265,39254,741 500
02 févr. 2024273,90274,50269,50273,60262,62300
01 févr. 2024275,85275,85270,01271,31260,42800
31 janv. 2024284,50289,96283,44283,44272,073 300
30 janv. 2024284,50289,00283,20289,00277,40500
29 janv. 2024287,30287,99283,00285,40273,9513 500
26 janv. 2024284,50289,30283,86283,86272,471 300
25 janv. 2024280,50281,70274,50279,80268,571 800
24 janv. 2024279,75279,90279,00279,90268,6757 600
23 janv. 2024279,10284,50278,00283,00271,64800
22 janv. 2024284,00289,50282,00285,39273,944 300
19 janv. 2024283,90285,00277,50283,57272,19800
18 janv. 2024286,63286,63281,10282,60271,262 700
17 janv. 2024286,20287,00286,20286,20274,722 600
16 janv. 2024294,00294,00286,50290,50278,842 600
12 janv. 2024297,50297,87293,41293,41281,64800
11 janv. 2024297,84297,84292,75292,75281,004 300
10 janv. 2024295,00298,10295,00297,58285,645 800
09 janv. 2024299,00300,00298,10298,96286,963 700
08 janv. 2024298,50298,50293,69296,60284,702 100
05 janv. 2024292,50298,93292,50298,93286,943 900
04 janv. 2024299,50299,50295,00296,00284,122 600
03 janv. 2024295,00298,00293,59297,50285,561 900
02 janv. 2024287,13291,50283,00285,54274,081 700
29 déc. 2023286,50292,20284,50285,00273,562 800
28 déc. 2023292,90293,00283,00285,37273,922 200
27 déc. 2023290,86292,92284,00285,80274,333 400
26 déc. 2023280,29288,53280,29285,14273,702 300
22 déc. 2023281,16286,34275,00275,50264,451 700
21 déc. 2023281,47287,68280,01280,94269,671 800
20 déc. 2023283,00284,00272,62284,00272,601 400
19 déc. 2023278,95284,00278,95283,84272,457 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...