Mercado fechado

Roche Holding AG (ROG.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
221,00+2,20 (+1,01%)
No fechamento: 05:31PM CEST
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em CHFBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 2024220,20221,40219,20221,00221,001.087.640
25 de abr. de 2024222,10222,90218,30218,80218,801.598.654
24 de abr. de 2024226,60226,70220,60222,20222,202.211.530
23 de abr. de 2024225,60230,50225,60229,70229,702.208.142
22 de abr. de 2024222,90227,20222,90225,80225,801.837.156
19 de abr. de 2024219,30222,10218,50222,10222,101.363.531
18 de abr. de 2024219,40221,80219,10220,00220,001.082.997
17 de abr. de 2024220,00222,20218,70220,10220,101.102.421
16 de abr. de 2024224,10224,90220,30221,50221,501.195.512
15 de abr. de 2024226,80227,20223,80225,10225,10761.091
12 de abr. de 2024224,60226,90224,50225,00225,001.292.148
11 de abr. de 2024223,10228,90223,10226,10226,101.355.646
10 de abr. de 2024222,80224,50222,30224,40224,401.052.844
09 de abr. de 2024221,00223,80221,00221,80221,801.519.720
08 de abr. de 2024218,10220,00217,00219,80219,801.494.784
05 de abr. de 2024223,10223,70219,20219,50219,501.621.778
04 de abr. de 2024226,40227,40224,10224,90224,901.351.378
03 de abr. de 2024227,90228,00225,60226,40226,401.307.642
02 de abr. de 2024230,20231,50227,10227,10227,101.681.585
28 de mar. de 2024226,10230,05226,10229,70229,701.443.902
27 de mar. de 2024227,55228,65226,10226,75226,751.151.158
26 de mar. de 2024225,50227,70225,50227,20227,20960.787
25 de mar. de 2024225,60226,55224,90225,50225,50757.880
22 de mar. de 2024224,55227,85224,00225,30225,301.186.859
21 de mar. de 2024229,00230,30224,05225,05225,052.338.691
20 de mar. de 2024230,00232,00229,00230,95230,95956.554
19 de mar. de 2024229,00231,55227,00229,05229,051.233.761
18 de mar. de 2024230,80231,00228,10229,60229,60927.967
15 de mar. de 2024233,00233,70230,40230,80230,805.852.354
14 de mar. de 2024233,50234,85230,65232,40232,401.964.137
14 de mar. de 20249.6 Dividendo
13 de mar. de 2024244,75244,75240,65241,00231,401.862.536
12 de mar. de 2024242,70245,55241,30244,75235,002.094.425
11 de mar. de 2024239,90242,10239,45242,00232,361.489.129
08 de mar. de 2024236,70238,50236,30238,20228,711.411.938
07 de mar. de 2024236,45238,50235,80237,90228,421.429.593
06 de mar. de 2024234,40236,55234,30235,90226,50926.204
05 de mar. de 2024233,50237,20232,95234,70225,351.632.562
04 de mar. de 2024233,05235,00232,00233,55224,251.088.417
01 de mar. de 2024232,10235,40231,65233,20223,911.097.874
29 de fev. de 2024232,45233,50230,75231,95222,711.577.953
28 de fev. de 2024232,55234,35230,80231,00221,801.138.645
27 de fev. de 2024228,60233,20228,10231,95222,711.362.441
26 de fev. de 2024232,95233,15229,15229,15220,021.594.528
23 de fev. de 2024229,55232,60228,95232,40223,141.079.974
22 de fev. de 2024232,55232,95227,30228,85219,731.627.852
21 de fev. de 2024231,00231,55229,65230,85221,651.134.956
20 de fev. de 2024232,30234,15231,40232,20222,95790.133
19 de fev. de 2024229,00232,55228,70232,00222,76971.144
16 de fev. de 2024225,75229,15225,75228,20219,111.370.536
15 de fev. de 2024225,50228,20225,50226,95217,911.232.713
14 de fev. de 2024228,15228,50226,55227,20218,151.305.816
13 de fev. de 2024228,50230,25227,65228,50219,401.697.777
12 de fev. de 2024224,75227,50224,25227,50218,441.341.717
09 de fev. de 2024225,10225,10222,75224,90215,941.326.187
08 de fev. de 2024226,80230,05224,75224,90215,941.387.393
07 de fev. de 2024231,50231,90227,65228,20219,112.318.773
06 de fev. de 2024231,10231,95227,00230,55221,371.930.911
05 de fev. de 2024232,95234,00228,95230,50221,321.735.083
02 de fev. de 2024233,90236,40233,15234,10224,771.298.916
01 de fev. de 2024240,95241,20233,20233,50224,203.189.813
31 de jan. de 2024248,95248,95245,10247,10237,261.343.137
30 de jan. de 2024246,25248,45245,70246,70236,87736.722
29 de jan. de 2024246,35247,60245,80246,75236,92673.652
26 de jan. de 2024243,00248,70243,00247,45237,591.170.983
25 de jan. de 2024244,00244,35240,15242,00232,36992.560
24 de jan. de 2024243,80245,15242,85245,15235,38914.338
23 de jan. de 2024246,90248,65243,45243,75234,041.078.075
22 de jan. de 2024245,10248,90244,25247,80237,93980.411
19 de jan. de 2024248,00249,10244,10244,10234,381.408.278
18 de jan. de 2024244,75248,25243,60245,95236,151.175.921
17 de jan. de 2024248,00248,70246,15247,25237,40876.608
16 de jan. de 2024250,00250,80247,45250,10240,14921.494
15 de jan. de 2024251,50251,60250,40250,85240,86642.017
12 de jan. de 2024252,85254,20251,70252,50242,44926.995
11 de jan. de 2024253,80254,95250,05250,60240,62957.180
10 de jan. de 2024250,80254,90249,40253,90243,791.318.907
09 de jan. de 2024252,30253,85251,35252,25242,20894.046
08 de jan. de 2024251,55252,15249,80251,45241,43724.037
05 de jan. de 2024254,10255,90250,20251,30241,29879.614
04 de jan. de 2024254,45255,75251,60254,35244,221.162.625
03 de jan. de 2024249,05253,45248,25251,85241,821.680.137
29 de dez. de 2023242,50244,70242,30244,50234,76558.252
28 de dez. de 2023243,70244,50242,45242,45232,79636.368
27 de dez. de 2023243,50245,30243,10243,70233,99545.518
22 de dez. de 2023242,45244,60242,30244,30234,57602.053
21 de dez. de 2023243,10245,50241,30245,00235,24984.968
20 de dez. de 2023244,25246,30243,25243,50233,80767.318
19 de dez. de 2023244,65245,85243,30244,05234,331.006.802
18 de dez. de 2023243,60246,30242,80245,20235,43989.976
15 de dez. de 2023246,50247,30243,10244,35234,622.907.001
14 de dez. de 2023253,55254,80245,45245,90236,101.731.296
13 de dez. de 2023253,20255,35252,10252,65242,591.671.964
12 de dez. de 2023253,50255,80253,45253,70243,591.469.090
11 de dez. de 2023253,00254,65252,55254,30244,171.159.299
08 de dez. de 2023249,45254,20249,30253,30243,211.011.434
07 de dez. de 2023251,40252,05249,20249,45239,511.178.035
06 de dez. de 2023249,95251,85247,30249,95239,991.218.341
05 de dez. de 2023248,25252,20246,35250,95240,951.771.864
04 de dez. de 2023241,50246,95241,40246,30236,491.422.731
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...