Mercado abrirá em 6 h 51 min

Roche Holding AG (ROG.SW)

Swiss - Swiss Preço Adiado. Moeda em CHF.
Adicionar à lista
324,40+8,30 (+2,63%)
No fechamento: 5:30PM CEST
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
03 de ago de 2020316,50326,90316,30324,40324,401.408.117
31 de jul de 2020320,00323,55315,85316,10316,101.882.200
30 de jul de 2020329,00329,00319,10321,45321,452.005.602
29 de jul de 2020326,75331,65324,75328,55328,551.518.585
28 de jul de 2020322,65328,10321,80326,75326,752.018.434
27 de jul de 2020317,90322,00316,10320,65320,651.659.712
24 de jul de 2020324,50325,20315,45318,90318,902.841.655
23 de jul de 2020337,30337,50326,15328,10328,102.968.843
22 de jul de 2020338,60340,20337,25338,70338,70987.382
21 de jul de 2020343,80344,75339,95341,05341,051.204.244
20 de jul de 2020342,40344,70338,30342,80342,801.204.802
17 de jul de 2020339,90342,60337,80341,40341,401.043.807
16 de jul de 2020338,60341,00336,40339,75339,751.305.842
15 de jul de 2020335,15342,20333,30339,15339,151.700.785
14 de jul de 2020334,50335,00328,80331,55331,551.284.957
13 de jul de 2020333,10336,90331,15336,90336,901.001.171
10 de jul de 2020331,85335,00330,10332,05332,051.054.688
09 de jul de 2020332,20336,90331,30332,95332,951.257.281
08 de jul de 2020330,00332,80329,00330,55330,55880.645
07 de jul de 2020331,10331,60326,95331,15331,151.153.703
06 de jul de 2020331,10332,90329,65332,45332,451.270.046
03 de jul de 2020332,70333,20327,65328,80328,80877.464
02 de jul de 2020335,00335,95329,05332,90332,901.331.968
01 de jul de 2020328,35333,70328,05332,80332,801.249.278
30 de jun de 2020332,50333,15326,50328,35328,351.608.554
29 de jun de 2020332,85335,05328,55331,45331,451.242.115
26 de jun de 2020339,00339,75331,60333,50333,501.252.420
25 de jun de 2020330,60337,40330,20337,40337,401.734.981
24 de jun de 2020338,60339,90332,20332,20332,201.819.977
23 de jun de 2020341,85342,00336,70341,00341,001.461.112
22 de jun de 2020343,30345,55339,50339,55339,551.174.599
19 de jun de 2020341,95344,35340,35343,30343,304.435.048
18 de jun de 2020340,95341,25334,95337,45337,451.791.263
17 de jun de 2020333,00340,90332,25339,55339,552.105.798
16 de jun de 2020330,90333,85327,30331,30331,302.587.631
15 de jun de 2020324,30331,00320,05327,80327,801.732.451
12 de jun de 2020325,00328,70322,55325,65325,652.357.734
11 de jun de 2020329,50332,65325,50325,50325,501.697.846
10 de jun de 2020331,85333,20328,40332,05332,051.906.598
09 de jun de 2020329,00337,65328,60333,20333,202.311.965
08 de jun de 2020329,35331,05325,65329,25329,252.140.844
05 de jun de 2020332,75334,75329,50332,15332,151.970.444
04 de jun de 2020338,10342,25328,90332,75332,752.935.576
03 de jun de 2020338,00340,10334,70339,10339,101.770.787
02 de jun de 2020335,95335,95330,10334,85334,852.618.991
29 de mai de 2020340,95343,65332,70332,70332,702.770.053
28 de mai de 2020333,85342,60333,20341,25341,252.448.192
27 de mai de 2020343,35344,45331,10332,10332,102.851.314
26 de mai de 2020351,30351,35342,90344,25344,251.788.374
25 de mai de 2020347,15350,15345,70349,00349,001.120.138
22 de mai de 2020344,10347,35342,05346,90346,901.673.131
20 de mai de 2020347,15353,20345,30347,60347,601.459.490
19 de mai de 2020351,60352,00346,40348,25348,251.548.800
18 de mai de 2020355,00356,50349,20351,55351,551.895.424
15 de mai de 2020351,20354,85350,20354,05354,052.330.841
14 de mai de 2020350,00352,95347,80347,80347,802.515.691
13 de mai de 2020346,00352,00345,20349,90349,901.875.141
12 de mai de 2020344,75351,45344,75348,60348,601.721.040
11 de mai de 2020343,50345,30339,65344,75344,751.213.298
08 de mai de 2020343,10343,95339,10341,25341,251.125.050
07 de mai de 2020348,80348,80340,00342,00342,001.989.969
06 de mai de 2020341,05347,10339,20347,10347,101.510.289
05 de mai de 2020341,85341,95338,50340,45340,451.413.702
04 de mai de 2020335,00344,75333,50337,60337,603.024.248
30 de abr de 2020342,20344,45335,45335,45335,453.211.514
29 de abr de 2020349,40350,00340,05341,85341,852.559.838
28 de abr de 2020350,50357,85347,65352,75352,752.274.541
27 de abr de 2020350,80354,60347,50349,50349,501.566.297
24 de abr de 2020344,10350,20342,45347,45347,452.787.356
23 de abr de 2020344,60348,10341,60345,55345,552.713.102
22 de abr de 2020340,00344,65337,20344,65344,652.985.253
21 de abr de 2020335,00335,75328,00335,70335,702.523.185
20 de abr de 2020330,00334,65324,75334,50334,501.913.714
17 de abr de 2020328,90329,45323,55326,85326,852.676.432
16 de abr de 2020315,10323,60312,50320,90320,902.346.420
15 de abr de 2020316,90319,45309,35311,00311,002.485.396
14 de abr de 2020312,30321,30311,05314,95314,952.733.009
09 de abr de 2020313,50313,55303,65308,70308,702.854.860
08 de abr de 2020312,10314,00310,60312,45312,451.893.707
07 de abr de 2020326,30326,75312,40316,10316,103.297.998
06 de abr de 2020325,00328,20321,80326,30326,301.805.428
03 de abr de 2020324,00324,40320,30322,70322,702.105.808
02 de abr de 2020320,00322,70311,50322,70322,702.504.086
01 de abr de 2020307,45319,80307,00318,80318,802.829.639
31 de mar de 2020314,95317,95310,50314,05314,053.120.180
30 de mar de 2020300,00310,45295,00308,80308,802.914.398
27 de mar de 2020295,55298,40290,30296,65296,652.856.862
26 de mar de 2020291,40297,45287,70297,40297,403.479.440
25 de mar de 2020295,45298,00284,25295,35295,353.795.907
24 de mar de 2020290,85293,10285,10291,35291,353.408.378
23 de mar de 2020280,00293,75277,25278,60278,604.390.633
20 de mar de 2020321,75322,65292,70292,70292,709.165.061
19 de mar de 2020286,80310,90283,40308,05308,059.282.420
19 de mar de 20209 Dividendo
18 de mar de 2020292,40297,95273,70290,20281,208.709.349
17 de mar de 2020305,60307,50285,70299,20289,926.249.515
16 de mar de 2020279,00303,55265,75292,70283,627.698.461
13 de mar de 2020287,15307,00278,90283,10274,327.430.956
12 de mar de 2020284,45290,10268,20274,45265,946.820.013
11 de mar de 2020301,50303,25296,70297,10287,894.554.352
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...