La bourse ferme dans 7 h 48 min

Roche Holding AG (ROG.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
319,55+2,65 (+0,84 %)
À partir de 09:27AM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHF
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2022320,00320,60318,70319,50319,50241 896
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
07 févr. 2022344,80346,50341,25344,80335,84995 413
04 févr. 2022348,90350,50345,25345,25336,281 370 922
03 févr. 2022347,00351,00345,05348,45339,392 563 205
02 févr. 2022360,65361,55354,60357,10347,821 018 081
01 févr. 2022358,55361,30356,45359,55350,211 196 278
31 janv. 2022357,50361,65356,90356,90347,621 111 649
28 janv. 2022356,25357,90352,00355,45346,211 398 768
27 janv. 2022345,15355,80343,60354,60345,381 174 653
26 janv. 2022349,50352,40346,50349,10340,031 206 211
25 janv. 2022345,10347,70342,50346,20337,201 355 353
24 janv. 2022357,95358,65344,75344,75335,791 706 214
21 janv. 2022362,00364,70360,20360,65351,281 501 796
20 janv. 2022365,80366,20362,70365,10355,61955 368
19 janv. 2022363,90366,55361,65365,70356,201 000 706
18 janv. 2022366,25366,35360,95364,90355,42921 066
17 janv. 2022365,50369,65365,40367,35357,80571 625
14 janv. 2022359,15368,30358,55365,00355,511 040 145
13 janv. 2022365,00365,00361,25362,15352,741 279 020
12 janv. 2022372,55373,50366,25366,25356,731 571 361
11 janv. 2022374,55378,20373,20375,55365,791 757 877
10 janv. 2022378,65379,65371,20371,20361,551 354 242
07 janv. 2022370,00376,95369,60376,95367,151 038 678
06 janv. 2022370,50374,15369,80371,65361,99867 314
05 janv. 2022370,55375,60370,10374,65364,91984 909
04 janv. 2022380,50380,50369,40371,30361,651 163 100
03 janv. 2022380,00383,00377,75378,90369,05854 361
30 déc. 2021380,90383,60379,10379,10369,25787 239
*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...