Marchés français ouverture 7 h 27 min

Roche Holding AG (ROG.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
222,20-7,50 (-3,27 %)
À la clôture : 05:31PM CEST
Durée:
25 avr. 2023 - 25 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024226,60226,70220,60222,20222,202 211 530
23 avr. 2024225,60230,50225,60229,70229,702 207 917
22 avr. 2024222,90227,20222,90225,80225,801 837 156
19 avr. 2024219,30222,10218,50222,10222,101 363 531
18 avr. 2024219,40221,80219,10220,00220,001 082 997
17 avr. 2024220,00222,20218,70220,10220,101 102 421
16 avr. 2024224,10224,90220,30221,50221,501 195 512
15 avr. 2024226,80227,20223,80225,10225,10761 091
12 avr. 2024224,60226,90224,50225,00225,001 292 148
11 avr. 2024223,10228,90223,10226,10226,101 355 646
10 avr. 2024222,80224,50222,30224,40224,401 052 844
09 avr. 2024221,00223,80221,00221,80221,801 519 720
08 avr. 2024218,10220,00217,00219,80219,801 494 784
05 avr. 2024223,10223,70219,20219,50219,501 621 778
04 avr. 2024226,40227,40224,10224,90224,901 351 378
03 avr. 2024227,90228,00225,60226,40226,401 307 642
02 avr. 2024230,20231,50227,10227,10227,101 681 585
28 mars 2024226,10230,05226,10229,70229,701 443 902
27 mars 2024227,55228,65226,10226,75226,751 151 158
26 mars 2024225,50227,70225,50227,20227,20960 787
25 mars 2024225,60226,55224,90225,50225,50757 880
22 mars 2024224,55227,85224,00225,30225,301 186 859
21 mars 2024229,00230,30224,05225,05225,052 338 691
20 mars 2024230,00232,00229,00230,95230,95956 554
19 mars 2024229,00231,55227,00229,05229,051 233 761
18 mars 2024230,80231,00228,10229,60229,60927 967
15 mars 2024233,00233,70230,40230,80230,805 852 354
14 mars 2024233,50234,85230,65232,40232,401 964 137
14 mars 20249.6 Dividende
13 mars 2024244,75244,75240,65241,00231,401 862 536
12 mars 2024242,70245,55241,30244,75235,002 094 425
11 mars 2024239,90242,10239,45242,00232,361 489 129
08 mars 2024236,70238,50236,30238,20228,711 411 938
07 mars 2024236,45238,50235,80237,90228,421 429 593
06 mars 2024234,40236,55234,30235,90226,50926 204
05 mars 2024233,50237,20232,95234,70225,351 632 562
04 mars 2024233,05235,00232,00233,55224,251 088 417
01 mars 2024232,10235,40231,65233,20223,911 097 874
29 févr. 2024232,45233,50230,75231,95222,711 577 953
28 févr. 2024232,55234,35230,80231,00221,801 138 645
27 févr. 2024228,60233,20228,10231,95222,711 362 441
26 févr. 2024232,95233,15229,15229,15220,021 594 528
23 févr. 2024229,55232,60228,95232,40223,141 079 974
22 févr. 2024232,55232,95227,30228,85219,731 627 852
21 févr. 2024231,00231,55229,65230,85221,651 134 956
20 févr. 2024232,30234,15231,40232,20222,95790 133
19 févr. 2024229,00232,55228,70232,00222,76971 144
16 févr. 2024225,75229,15225,75228,20219,111 370 536
15 févr. 2024225,50228,20225,50226,95217,911 232 713
14 févr. 2024228,15228,50226,55227,20218,151 305 816
13 févr. 2024228,50230,25227,65228,50219,401 697 777
12 févr. 2024224,75227,50224,25227,50218,441 341 717
09 févr. 2024225,10225,10222,75224,90215,941 326 187
08 févr. 2024226,80230,05224,75224,90215,941 387 393
07 févr. 2024231,50231,90227,65228,20219,112 318 773
06 févr. 2024231,10231,95227,00230,55221,371 930 911
05 févr. 2024232,95234,00228,95230,50221,321 735 083
02 févr. 2024233,90236,40233,15234,10224,771 298 916
01 févr. 2024240,95241,20233,20233,50224,203 189 813
31 janv. 2024248,95248,95245,10247,10237,261 343 137
30 janv. 2024246,25248,45245,70246,70236,87736 722
29 janv. 2024246,35247,60245,80246,75236,92673 652
26 janv. 2024243,00248,70243,00247,45237,591 170 983
25 janv. 2024244,00244,35240,15242,00232,36992 560
24 janv. 2024243,80245,15242,85245,15235,38914 338
23 janv. 2024246,90248,65243,45243,75234,041 078 075
22 janv. 2024245,10248,90244,25247,80237,93980 411
19 janv. 2024248,00249,10244,10244,10234,381 408 278
18 janv. 2024244,75248,25243,60245,95236,151 175 921
17 janv. 2024248,00248,70246,15247,25237,40876 608
16 janv. 2024250,00250,80247,45250,10240,14921 494
15 janv. 2024251,50251,60250,40250,85240,86642 017
12 janv. 2024252,85254,20251,70252,50242,44926 995
11 janv. 2024253,80254,95250,05250,60240,62957 180
10 janv. 2024250,80254,90249,40253,90243,791 318 907
09 janv. 2024252,30253,85251,35252,25242,20894 046
08 janv. 2024251,55252,15249,80251,45241,43724 037
05 janv. 2024254,10255,90250,20251,30241,29879 614
04 janv. 2024254,45255,75251,60254,35244,221 162 625
03 janv. 2024249,05253,45248,25251,85241,821 680 137
29 déc. 2023242,50244,70242,30244,50234,76558 252
28 déc. 2023243,70244,50242,45242,45232,79636 368
27 déc. 2023243,50245,30243,10243,70233,99545 518
22 déc. 2023242,45244,60242,30244,30234,57602 053
21 déc. 2023243,10245,50241,30245,00235,24984 968
20 déc. 2023244,25246,30243,25243,50233,80767 318
19 déc. 2023244,65245,85243,30244,05234,331 006 802
18 déc. 2023243,60246,30242,80245,20235,43989 976
15 déc. 2023246,50247,30243,10244,35234,622 907 001
14 déc. 2023253,55254,80245,45245,90236,101 731 296
13 déc. 2023253,20255,35252,10252,65242,591 671 964
12 déc. 2023253,50255,80253,45253,70243,591 469 090
11 déc. 2023253,00254,65252,55254,30244,171 159 299
08 déc. 2023249,45254,20249,30253,30243,211 011 434
07 déc. 2023251,40252,05249,20249,45239,511 178 035
06 déc. 2023249,95251,85247,30249,95239,991 218 341
05 déc. 2023248,25252,20246,35250,95240,951 771 864
04 déc. 2023241,50246,95241,40246,30236,491 422 731
01 déc. 2023235,30240,30235,25239,60230,061 303 135
30 nov. 2023236,50238,10234,80236,05226,654 753 965
*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...