La bourse est fermée

Roche Holding AG (ROG.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
289,35+0,35 (+0,12 %)
À la clôture : 05:31PM CET
Durée:
28 janv. 2022 - 28 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHFTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023290,10290,65288,70289,35289,351 097 991
26 janv. 2023294,80295,10289,00289,00289,001 545 105
25 janv. 2023295,40295,85291,75293,60293,601 168 164
24 janv. 2023296,20296,75294,30295,40295,40952 018
23 janv. 2023294,10296,50291,55295,45295,451 162 068
20 janv. 2023295,80296,00292,85294,30294,301 057 566
19 janv. 2023293,55297,75293,55294,45294,451 391 747
18 janv. 2023294,40297,95292,90295,90295,90875 351
17 janv. 2023294,75296,05293,25294,50294,50895 008
16 janv. 2023292,55295,75291,30294,60294,601 011 092
13 janv. 2023290,40293,90290,35291,70291,701 294 729
12 janv. 2023291,50293,20287,85288,95288,951 129 692
11 janv. 2023292,90294,25289,80289,80289,802 084 034
10 janv. 2023289,50294,40289,45292,55292,55960 924
09 janv. 2023294,10294,55291,10291,40291,401 101 619
06 janv. 2023292,85295,50291,70293,60293,601 007 883
05 janv. 2023294,65296,95290,90290,90290,901 040 157
04 janv. 2023293,20298,80293,15297,80297,801 152 190
03 janv. 2023290,00296,50289,40293,80293,80991 430
30 déc. 2022292,95294,20290,50290,50290,50709 758
29 déc. 2022292,65294,35290,90292,85292,85641 216
28 déc. 2022293,50294,65291,75292,55292,55680 079
27 déc. 2022295,75296,80294,05294,10294,10426 231
23 déc. 2022295,25298,20294,05295,20295,20561 755
22 déc. 2022297,80299,00294,90294,90294,90989 203
21 déc. 2022296,35297,95294,10297,90297,901 196 979
20 déc. 2022298,90300,75296,15296,15296,151 318 278
19 déc. 2022301,00302,25299,40300,30300,30909 187
16 déc. 2022302,75304,35301,35301,35301,353 602 815
15 déc. 2022305,65306,85302,40302,45302,451 341 449
14 déc. 2022306,05307,80303,85307,55307,551 069 352
13 déc. 2022303,40308,50303,00307,25307,251 138 211
12 déc. 2022303,05304,50301,55303,00303,001 325 827
09 déc. 2022302,30304,60300,20304,60304,601 485 435
08 déc. 2022301,80303,10299,55302,95302,951 104 905
07 déc. 2022303,15305,70300,65301,20301,201 894 650
06 déc. 2022308,90310,40304,25305,20305,20899 304
05 déc. 2022307,65309,65306,35309,55309,551 227 427
02 déc. 2022309,40310,20307,05308,25308,25936 837
01 déc. 2022308,95311,35308,50310,00310,00978 439
30 nov. 2022310,20311,90307,80307,80307,802 745 646
29 nov. 2022312,00313,05308,55309,25309,251 027 051
28 nov. 2022312,45314,25310,10312,40312,401 440 377
25 nov. 2022309,00313,45308,70311,40311,401 131 464
24 nov. 2022307,50309,40306,25308,55308,551 110 946
23 nov. 2022305,00307,45304,40307,35307,352 036 286
22 nov. 2022306,35307,60304,70304,70304,701 046 255
21 nov. 2022307,50309,65307,25307,35307,35858 528
18 nov. 2022307,90309,85306,85308,00308,001 309 833
17 nov. 2022311,20313,50306,50306,80306,801 107 014
16 nov. 2022314,25315,45311,65312,15312,151 587 595
15 nov. 2022311,80316,75309,65314,75314,751 821 213
14 nov. 2022308,00315,20307,10312,65312,652 179 620
11 nov. 2022326,60330,05323,50325,60325,601 257 069
10 nov. 2022327,40333,30326,10330,50330,50857 722
09 nov. 2022324,00329,60323,75327,80327,801 044 177
08 nov. 2022322,10326,55321,50324,20324,20749 042
07 nov. 2022327,00327,15322,30324,05324,05851 346
04 nov. 2022331,05331,10326,40326,40326,401 105 220
03 nov. 2022331,50333,00327,70331,90331,90714 339
02 nov. 2022329,45335,85329,35333,75333,75921 169
01 nov. 2022333,20334,20327,85329,50329,50757 589
31 oct. 2022332,20334,05329,85332,55332,551 100 223
28 oct. 2022326,05331,70325,00331,70331,70582 076
27 oct. 2022329,65332,00325,45325,45325,45814 049
26 oct. 2022330,50333,10327,80330,60330,60765 275
25 oct. 2022326,50332,30326,35331,50331,50838 230
24 oct. 2022324,95328,35324,70327,15327,15933 785
21 oct. 2022322,65325,70321,25324,40324,401 127 419
20 oct. 2022324,35325,75322,15322,50322,501 073 767
19 oct. 2022326,35329,00325,00326,00326,00925 598
18 oct. 2022325,75329,55324,25328,55328,551 081 343
17 oct. 2022326,40330,50325,00329,65329,651 273 423
14 oct. 2022322,40328,00322,10326,40326,401 285 844
13 oct. 2022319,35322,40317,35322,40322,40900 910
12 oct. 2022323,20327,00319,80322,15322,151 226 500
11 oct. 2022321,80323,65318,45322,60322,60745 648
10 oct. 2022323,50324,20318,45320,90320,901 360 636
07 oct. 2022325,10327,65323,70324,50324,50710 902
06 oct. 2022327,55328,85322,85325,55325,55699 889
05 oct. 2022331,95333,40327,60328,00328,00983 702
04 oct. 2022322,90332,75322,00332,75332,751 859 841
03 oct. 2022320,35323,20318,95322,10322,10865 821
30 sept. 2022321,25324,00319,25323,45323,451 185 152
29 sept. 2022323,80324,45318,65320,25320,251 586 816
28 sept. 2022330,00333,00322,10325,45325,453 039 727
27 sept. 2022307,75313,90306,40312,60312,601 635 741
26 sept. 2022309,75310,70303,20305,90305,902 025 906
23 sept. 2022312,60314,70307,00309,30309,301 068 010
22 sept. 2022311,10314,80309,40311,60311,60962 749
21 sept. 2022316,30318,30312,90313,85313,85998 615
20 sept. 2022322,00323,80316,95317,00317,00999 368
19 sept. 2022324,55325,95321,25321,90321,90711 134
16 sept. 2022326,30331,95325,30326,30326,303 440 227
15 sept. 2022327,00330,25323,80327,80327,801 152 892
14 sept. 2022326,40327,70321,45322,00322,001 253 971
13 sept. 2022322,65324,25322,15323,25323,251 123 582
12 sept. 2022323,90323,90319,55322,65322,65988 220
09 sept. 2022324,35326,55321,75324,25324,25895 756
08 sept. 2022326,50328,30321,65323,85323,85951 471
*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...