La bourse est fermée

Roche Holding AG (ROG.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
278,30-0,10 (-0,04 %)
À la clôture : 05:31PM CEST
Durée:
20 juil. 2023 - 20 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 juil. 2024280,40281,00275,10278,30278,302 028 102
18 juil. 2024278,30278,70274,20278,40278,401 736 960
17 juil. 2024277,70278,00270,10274,00274,002 847 622
16 juil. 2024257,10259,40256,00258,90258,90881 783
15 juil. 2024255,40261,30254,60258,70258,701 406 459
12 juil. 2024252,40255,70252,40254,80254,80757 559
11 juil. 2024251,40252,90250,10252,10252,10966 078
10 juil. 2024244,60250,00244,60249,00249,00790 746
09 juil. 2024244,10247,10243,70244,60244,60991 513
08 juil. 2024243,40244,50242,80243,70243,70795 759
05 juil. 2024243,90246,60243,20243,30243,30757 877
04 juil. 2024238,40244,00238,10243,40243,401 296 765
03 juil. 2024248,10249,00245,70246,00246,00929 796
02 juil. 2024249,00249,30246,50248,50248,501 032 254
01 juil. 2024249,00250,90248,90250,10250,10820 163
28 juin 2024251,10252,20249,40249,50249,501 070 180
27 juin 2024250,00251,50249,60250,40250,40884 271
26 juin 2024254,10254,90248,90249,60249,601 200 732
25 juin 2024254,80255,40252,20253,40253,40978 313
24 juin 2024252,80255,50252,00255,40255,40985 826
21 juin 2024250,20254,10250,10252,80252,804 148 653
20 juin 2024250,10250,80248,30250,00250,001 550 567
19 juin 2024248,30250,10247,80249,80249,801 200 253
18 juin 2024245,50248,00244,50247,90247,90925 706
17 juin 2024247,00247,10243,50245,50245,501 115 800
14 juin 2024247,00248,50245,90247,60247,601 146 866
13 juin 2024243,50246,00242,70245,80245,801 260 611
12 juin 2024240,70243,50240,20243,50243,501 065 666
11 juin 2024239,70241,60239,00241,60241,601 004 984
10 juin 2024239,70242,60238,60239,70239,701 202 511
07 juin 2024239,30244,00238,80242,60242,601 516 994
06 juin 2024236,20239,10235,70238,10238,101 001 498
05 juin 2024235,60237,80235,30236,10236,101 067 450
04 juin 2024232,40235,60232,30234,20234,20965 235
03 juin 2024232,70233,30230,70232,10232,10856 265
31 mai 2024228,20231,90227,20231,00231,002 382 396
30 mai 2024227,10228,70226,50228,30228,301 140 683
29 mai 2024228,30231,10227,30229,60229,601 091 180
28 mai 2024230,80231,70228,30228,80228,801 047 030
27 mai 2024230,20231,30229,60229,90229,90536 073
24 mai 2024232,00232,50230,10230,40230,401 009 115
23 mai 2024232,50234,90232,10232,10232,101 343 271
22 mai 2024235,50235,50231,10231,90231,901 551 322
21 mai 2024238,50238,80234,40234,40234,401 895 628
17 mai 2024235,10237,80234,00237,10237,101 769 678
16 mai 2024235,00238,40233,50234,80234,802 565 942
15 mai 2024224,60228,20224,60227,50227,501 385 260
14 mai 2024224,50225,10221,70224,60224,601 601 641
13 mai 2024224,60228,40223,70227,80227,801 268 808
10 mai 2024224,10226,50224,00225,10225,101 320 691
08 mai 2024222,30223,20221,20222,30222,301 238 923
07 mai 2024218,10221,70218,10221,30221,301 167 856
06 mai 2024217,80219,70216,60218,50218,50988 152
03 mai 2024213,60218,60212,90217,30217,301 731 684
02 mai 2024220,20222,80213,60214,10214,102 132 636
30 avr. 2024220,80221,20219,10220,60220,601 454 831
29 avr. 2024221,60223,20220,60221,20221,20994 900
26 avr. 2024220,20221,40219,20221,00221,001 087 703
25 avr. 2024222,10222,90218,30218,80218,801 598 654
24 avr. 2024226,60226,70220,60222,20222,202 211 530
23 avr. 2024225,60230,50225,60229,70229,702 208 142
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
*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...