Marchés français ouverture 4 h 43 min

Roche Holding AG (ROG.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
229,15-3,25 (-1,40 %)
À la clôture : 05:31PM CET
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 2024232,95233,15229,15229,15229,151 592 676
23 févr. 2024229,55232,60228,95232,40232,401 079 974
22 févr. 2024232,55232,95227,30228,85228,851 627 852
21 févr. 2024231,00231,55229,65230,85230,851 134 956
20 févr. 2024232,30234,15231,40232,20232,20790 133
19 févr. 2024229,00232,55228,70232,00232,00971 144
16 févr. 2024225,75229,15225,75228,20228,201 370 536
15 févr. 2024225,50228,20225,50226,95226,951 232 713
14 févr. 2024228,15228,50226,55227,20227,201 305 816
13 févr. 2024228,50230,25227,65228,50228,501 697 777
12 févr. 2024224,75227,50224,25227,50227,501 341 717
09 févr. 2024225,10225,10222,75224,90224,901 326 187
08 févr. 2024226,80230,05224,75224,90224,901 387 393
07 févr. 2024231,50231,90227,65228,20228,202 318 773
06 févr. 2024231,10231,95227,00230,55230,551 930 911
05 févr. 2024232,95234,00228,95230,50230,501 735 083
02 févr. 2024233,90236,40233,15234,10234,101 298 916
01 févr. 2024240,95241,20233,20233,50233,503 189 813
31 janv. 2024248,95248,95245,10247,10247,101 343 137
30 janv. 2024246,25248,45245,70246,70246,70736 722
29 janv. 2024246,35247,60245,80246,75246,75673 652
26 janv. 2024243,00248,70243,00247,45247,451 170 983
25 janv. 2024244,00244,35240,15242,00242,00992 560
24 janv. 2024243,80245,15242,85245,15245,15914 338
23 janv. 2024246,90248,65243,45243,75243,751 078 075
22 janv. 2024245,10248,90244,25247,80247,80980 411
19 janv. 2024248,00249,10244,10244,10244,101 408 278
18 janv. 2024244,75248,25243,60245,95245,951 175 921
17 janv. 2024248,00248,70246,15247,25247,25876 608
16 janv. 2024250,00250,80247,45250,10250,10921 494
15 janv. 2024251,50251,60250,40250,85250,85642 017
12 janv. 2024252,85254,20251,70252,50252,50926 995
11 janv. 2024253,80254,95250,05250,60250,60957 180
10 janv. 2024250,80254,90249,40253,90253,901 318 907
09 janv. 2024252,30253,85251,35252,25252,25894 046
08 janv. 2024251,55252,15249,80251,45251,45724 037
05 janv. 2024254,10255,90250,20251,30251,30879 614
04 janv. 2024254,45255,75251,60254,35254,351 162 625
03 janv. 2024249,05253,45248,25251,85251,851 680 137
29 déc. 2023242,50244,70242,30244,50244,50558 252
28 déc. 2023243,70244,50242,45242,45242,45636 368
27 déc. 2023243,50245,30243,10243,70243,70545 518
22 déc. 2023242,45244,60242,30244,30244,30602 053
21 déc. 2023243,10245,50241,30245,00245,00984 968
20 déc. 2023244,25246,30243,25243,50243,50767 318
19 déc. 2023244,65245,85243,30244,05244,051 006 802
18 déc. 2023243,60246,30242,80245,20245,20989 976
15 déc. 2023246,50247,30243,10244,35244,352 907 001
14 déc. 2023253,55254,80245,45245,90245,901 731 296
13 déc. 2023253,20255,35252,10252,65252,651 671 964
12 déc. 2023253,50255,80253,45253,70253,701 469 090
11 déc. 2023253,00254,65252,55254,30254,301 159 299
08 déc. 2023249,45254,20249,30253,30253,301 011 434
07 déc. 2023251,40252,05249,20249,45249,451 178 035
06 déc. 2023249,95251,85247,30249,95249,951 218 341
05 déc. 2023248,25252,20246,35250,95250,951 771 864
04 déc. 2023241,50246,95241,40246,30246,301 422 731
01 déc. 2023235,30240,30235,25239,60239,601 303 135
30 nov. 2023236,50238,10234,80236,05236,054 753 965
29 nov. 2023236,00237,85235,45236,40236,40896 062
28 nov. 2023236,00236,25233,30235,90235,901 457 022
27 nov. 2023239,05239,25236,90236,90236,901 105 013
24 nov. 2023239,50239,85238,45238,70238,70746 226
23 nov. 2023237,00238,95236,45238,35238,35845 954
22 nov. 2023237,95238,20236,50236,60236,601 181 396
21 nov. 2023237,10237,75236,10237,60237,60871 644
20 nov. 2023237,15237,85235,55237,15237,151 154 498
17 nov. 2023237,40238,60236,70237,60237,601 797 463
16 nov. 2023238,15238,90236,70236,85236,85900 335
15 nov. 2023240,00241,80237,75238,00238,00999 525
14 nov. 2023239,65240,35238,10239,60239,601 319 166
13 nov. 2023237,00239,50236,15238,75238,75984 181
10 nov. 2023238,05239,70235,65236,75236,751 657 680
09 nov. 2023238,70240,80237,40238,10238,10982 976
08 nov. 2023237,40239,45236,60238,15238,151 215 896
07 nov. 2023235,35238,00235,20236,40236,40981 155
06 nov. 2023237,25237,40235,80237,15237,15826 767
03 nov. 2023238,50241,05236,80237,25237,251 398 181
02 nov. 2023237,35239,50236,35238,15238,151 103 893
01 nov. 2023235,85239,65234,90237,70237,702 031 538
31 oct. 2023238,95239,00230,90233,85233,852 231 134
30 oct. 2023238,85242,45238,85241,30241,302 118 729
27 oct. 2023237,45240,50236,20237,75237,751 282 612
26 oct. 2023236,40237,80235,00237,25237,25999 705
25 oct. 2023236,05237,80234,05237,55237,551 751 692
24 oct. 2023235,25237,20233,20237,20237,201 050 554
23 oct. 2023240,75240,75236,55237,55237,551 085 139
20 oct. 2023237,50240,40236,65239,00239,002 060 418
19 oct. 2023241,00242,60236,75238,45238,452 615 067
18 oct. 2023250,60252,75249,45249,45249,45992 098
17 oct. 2023251,05254,70251,05252,50252,501 603 792
16 oct. 2023255,20255,40249,20252,15252,151 185 891
13 oct. 2023253,20256,00253,00255,05255,051 523 831
12 oct. 2023254,60255,75252,70252,70252,701 223 461
11 oct. 2023252,85256,65252,85254,05254,051 408 172
10 oct. 2023251,00253,15250,95252,65252,651 447 689
09 oct. 2023248,20252,00247,85250,85250,851 371 841
06 oct. 2023247,30248,65246,45248,10248,10965 002
05 oct. 2023244,15247,65243,75246,70246,701 567 537
04 oct. 2023244,95246,25243,80243,95243,951 629 992
*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...