Marchés français ouverture 9 min

Roche Holding AG (ROG.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
249,45-0,50 (-0,20 %)
À la clôture : 05:30PM CET
Durée:
08 déc. 2022 - 08 déc. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
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
03 oct. 2023248,05249,00245,70246,35246,351 100 141
02 oct. 2023249,20250,05246,15248,05248,051 222 194
29 sept. 2023249,05252,55249,05250,45250,451 593 988
28 sept. 2023251,80252,05248,45249,70249,701 059 383
27 sept. 2023251,90257,55251,55252,00252,001 364 866
26 sept. 2023249,25249,90246,30249,10249,101 833 786
25 sept. 2023249,80252,20248,10249,55249,55931 472
22 sept. 2023251,10251,75249,10249,40249,401 000 563
21 sept. 2023256,00258,25251,00251,05251,051 323 776
20 sept. 2023259,70259,80255,45256,10256,10859 130
19 sept. 2023257,35259,20256,05257,05257,05912 672
18 sept. 2023261,05261,70257,20257,95257,951 031 090
15 sept. 2023260,30263,05260,30261,35261,352 640 297
14 sept. 2023257,40259,75256,50259,55259,55720 191
13 sept. 2023253,65257,35253,55256,60256,60947 766
12 sept. 2023254,00257,50254,00254,65254,65910 669
11 sept. 2023257,85258,40253,15253,90253,90803 914
08 sept. 2023255,15259,25255,15256,70256,701 161 896
07 sept. 2023252,65257,55251,80256,65256,651 381 907
06 sept. 2023253,80254,10249,80252,40252,401 005 254
05 sept. 2023256,00256,15252,10253,90253,90996 409
04 sept. 2023260,00261,20257,65257,65257,65802 497
01 sept. 2023261,40261,75259,45259,45259,45519 169
31 août 2023259,50263,00259,35260,30260,301 614 740
30 août 2023262,20262,80260,80261,80261,80819 418
29 août 2023259,50261,95259,10261,05261,05889 757
28 août 2023259,30261,30259,15259,15259,15521 633
25 août 2023260,00260,60258,25259,20259,20613 400
24 août 2023261,00262,90259,50260,15260,15949 347
23 août 2023259,50267,00258,60262,55262,552 084 983
22 août 2023255,00255,50253,05253,05253,05977 245
21 août 2023254,60256,90253,85254,30254,30839 402
18 août 2023257,30258,50252,75255,05255,051 249 350
17 août 2023260,00260,45257,25257,95257,95849 771
16 août 2023262,00262,90260,50260,60260,60672 098
15 août 2023264,50265,10261,75262,25262,25626 386
14 août 2023266,20266,70264,70264,85264,85607 254
11 août 2023266,20267,65264,50265,15265,15652 809
10 août 2023265,10268,25265,10266,90266,90662 827
09 août 2023266,80268,80265,60265,60265,60716 127
08 août 2023265,20267,85264,85266,45266,45685 301
07 août 2023265,00265,85264,15264,85264,85612 076
04 août 2023267,05267,05263,15265,05265,05723 753
03 août 2023268,35269,70266,55266,95266,95780 615
02 août 2023265,00270,65264,95269,80269,80943 597
31 juil. 2023268,40270,90268,40270,60270,60630 631
28 juil. 2023270,30273,95268,60269,40269,40796 208
27 juil. 2023268,25275,05266,90272,45272,451 122 575
26 juil. 2023273,35273,80270,55271,00271,00832 311
25 juil. 2023271,80273,70271,30273,15273,15582 453
24 juil. 2023275,35277,25273,40273,50273,50564 963
21 juil. 2023274,45275,90272,80274,60274,60611 073
20 juil. 2023270,55274,75269,30273,80273,80642 208
*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...