La bourse est fermée

Roche Holding AG (ROG.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
318,55-1,10 (-0,34 %)
À la clôture : 05:31PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHF
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 juin 2022316,05318,55314,65318,55318,551 192 141
29 juin 2022315,75320,85314,65319,65319,651 045 426
28 juin 2022322,70323,75315,75317,55317,551 168 445
27 juin 2022320,00322,55317,90322,55322,551 101 312
24 juin 2022307,55318,80307,55318,80318,801 728 375
23 juin 2022304,70307,50301,70306,30306,30886 832
22 juin 2022300,90305,85298,60305,85305,851 310 236
21 juin 2022305,10305,55300,80301,35301,351 108 565
20 juin 2022304,00305,25301,80304,50304,50625 897
17 juin 2022305,30308,85303,00303,35303,354 009 081
16 juin 2022306,05307,65298,30303,50303,501 261 957
15 juin 2022305,75308,45303,85307,75307,751 069 108
14 juin 2022309,50311,55305,35305,75305,751 171 927
13 juin 2022310,60313,70306,50309,25309,251 142 795
10 juin 2022317,20317,95312,30313,95313,951 136 464
09 juin 2022319,25323,65318,05318,05318,051 232 626
08 juin 2022320,40321,55317,30319,45319,451 624 184
07 juin 2022318,25319,95315,85318,40318,401 265 699
03 juin 2022324,25324,35320,70320,70320,70958 057
02 juin 2022323,05325,80322,05323,35323,35874 141
01 juin 2022329,10329,45322,70322,70322,70973 239
31 mai 2022330,20333,00326,40326,40326,401 825 225
30 mai 2022330,00331,70325,90330,70330,70850 090
27 mai 2022333,00333,40327,85329,80329,801 142 582
25 mai 2022333,20334,90331,65333,00333,001 100 325
24 mai 2022323,50332,60322,35331,45331,451 452 442
23 mai 2022323,00324,50320,25324,50324,501 191 944
20 mai 2022320,00321,10317,30319,70319,701 400 900
19 mai 2022320,45322,85314,20316,90316,901 309 900
18 mai 2022323,60325,95320,80321,25321,251 351 309
17 mai 2022324,00327,50321,65322,35322,351 201 698
16 mai 2022317,30324,50317,15322,40322,401 675 828
13 mai 2022319,35320,95315,55319,00319,001 822 466
12 mai 2022323,10324,05317,40320,35320,352 285 113
11 mai 2022335,00337,10324,75328,00328,003 927 937
10 mai 2022348,20356,55345,60352,25352,251 460 940
09 mai 2022346,10348,60343,60346,00346,001 490 337
06 mai 2022346,65351,20344,25346,10346,101 301 878
05 mai 2022350,00351,70346,90347,70347,70915 367
04 mai 2022353,45354,60348,00348,00348,001 091 084
03 mai 2022356,20357,85354,05355,45355,451 136 026
02 mai 2022362,85362,85356,80356,80356,80937 840
29 avr. 2022361,90365,95360,05362,40362,40805 471
28 avr. 2022364,40366,65360,70361,60361,60729 181
27 avr. 2022358,85366,75357,45364,25364,251 251 108
26 avr. 2022364,30365,85356,55356,55356,552 240 276
25 avr. 2022358,00364,80355,60364,30364,301 288 661
22 avr. 2022363,60372,50362,55368,75368,751 120 723
21 avr. 2022375,25375,60365,30366,30366,301 444 095
20 avr. 2022377,40379,50372,70374,30374,30888 002
19 avr. 2022385,60385,65375,95377,25377,251 984 937
14 avr. 2022385,40393,00385,40391,10391,10969 133
13 avr. 2022390,95393,90388,15390,80390,80820 721
12 avr. 2022396,75397,30386,40389,30389,301 360 852
11 avr. 2022400,00404,20397,20400,55400,551 619 556
08 avr. 2022398,00400,00393,70398,25398,251 816 800
07 avr. 2022392,60399,50392,15394,75394,751 406 181
06 avr. 2022384,40391,30384,40390,65390,652 012 266
05 avr. 2022383,35386,90380,40385,20385,201 835 500
04 avr. 2022375,50383,20375,25382,75382,751 403 250
01 avr. 2022365,05371,80364,95371,15371,151 125 615
31 mars 2022370,65371,85366,45366,45366,451 450 347
30 mars 2022367,15376,05367,05370,80370,802 477 983
29 mars 2022375,00375,95370,80372,75372,751 066 995
28 mars 2022376,20378,40373,10373,75373,75851 705
25 mars 2022372,45375,50369,70374,70374,70880 587
24 mars 2022366,00373,70365,85372,60372,601 660 123
23 mars 2022367,00369,85365,55365,55365,551 133 240
22 mars 2022365,75368,65361,25366,70366,701 021 200
21 mars 2022365,60367,15362,70367,15367,151 056 723
18 mars 2022362,50367,10359,95366,50366,504 346 103
17 mars 2022352,00359,70350,15359,70359,703 045 926
17 mars 20229.3 Dividende
16 mars 2022362,90362,90356,25357,85348,551 842 517
15 mars 2022357,20360,75354,55360,20350,841 627 860
14 mars 2022352,20359,70350,20358,30348,991 479 786
11 mars 2022348,75356,85347,10351,95342,801 584 856
10 mars 2022354,00355,20348,15348,50339,441 451 732
09 mars 2022348,55353,95345,90353,95344,752 010 890
08 mars 2022343,65353,15337,05343,50334,572 383 313
07 mars 2022331,50342,30328,15340,00331,162 084 005
04 mars 2022340,00341,75334,45334,90326,201 479 501
03 mars 2022345,00347,60340,75340,75331,891 155 560
02 mars 2022350,00351,20342,10347,25338,231 467 498
01 mars 2022350,05351,80341,60351,10341,981 461 984
28 févr. 2022345,25352,65345,25349,85340,761 959 579
25 févr. 2022339,50350,75339,50349,40340,321 610 965
24 févr. 2022335,05342,45333,60340,10331,261 634 729
23 févr. 2022344,70349,30344,10344,10335,161 130 505
22 févr. 2022336,65345,10334,85345,10336,132 017 434
21 févr. 2022342,50344,05338,60339,50330,68898 967
18 févr. 2022345,35348,85341,70342,55333,651 423 520
17 févr. 2022349,70349,70343,55345,00336,03670 916
16 févr. 2022348,00350,30346,05349,30340,22774 156
15 févr. 2022342,00349,00341,70347,80338,761 355 072
14 févr. 2022345,75346,05340,20342,20333,311 166 401
11 févr. 2022354,00354,15348,75348,75339,69751 091
10 févr. 2022357,30358,65353,45355,40346,16735 336
09 févr. 2022348,70357,55348,40355,90346,651 151 556
08 févr. 2022345,00348,70344,30345,90336,911 419 829
*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...