Italia markets close in 5 hours 16 minutes

Roche Holding AG (0QOK.IL)

IOB - IOB Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
219,60-0,05 (-0,02%)
In data: 10:56AM BST. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024218,20221,60218,20219,60219,6013.267
18 apr 2024219,45221,80217,80219,65219,65283.780
17 apr 2024220,70223,00218,70220,70220,70252.465
16 apr 2024224,30226,20220,30220,90220,901.588.273
15 apr 2024227,05227,80223,80226,35226,3549.098
12 apr 2024224,50227,30223,00225,90225,90347.858
11 apr 2024223,35228,90221,70227,55227,55271.303
10 apr 2024222,85224,50220,60222,85222,85138.947
09 apr 2024221,20223,80218,40222,05222,05317.784
08 apr 2024218,25220,90216,50218,25218,25236.284
05 apr 2024222,85226,30219,30222,55222,55556.284
04 apr 2024226,55227,80224,10226,75226,75234.117
03 apr 2024227,65227,90225,50227,45227,452.495.361
02 apr 2024230,35231,60227,10230,75230,75673.265
28 mar 2024226,35229,95224,95226,95226,95505.180
27 mar 2024227,57228,95225,80227,82227,82294.565
26 mar 2024225,68227,70224,10226,10226,10531.274
25 mar 2024225,73226,80223,90225,57225,57600.033
22 mar 2024224,90227,85224,05227,63227,63703.817
21 mar 2024228,55232,35224,10225,52225,523.654.198
20 mar 2024230,20231,95229,15229,88229,88766.894
19 mar 2024229,18231,55227,00228,90228,902.413.319
18 mar 2024230,35232,30228,10230,40230,40900.856
15 mar 2024233,02234,40230,45232,85232,853.350.428
14 mar 2024233,07242,40230,60233,23233,232.566.941
14 mar 20249.6 Dividendo
13 mar 2024244,35246,20240,70243,43233,83632.468
12 mar 2024242,65245,50240,55245,38235,70498.264
11 mar 2024239,73242,10236,80240,20230,733.550.288
08 mar 2024236,60239,30235,35236,95227,614.128.389
07 mar 2024236,20238,50234,50236,30226,983.328.864
06 mar 2024234,45236,45233,20235,18225,90993.209
05 mar 2024233,32237,20231,75237,07227,731.497.243
04 mar 2024233,18235,00232,05233,88224,652.842.127
01 mar 2024232,00235,43230,60232,10222,954.355.028
29 feb 2024232,35233,55229,65232,20223,04806.068
28 feb 2024232,55234,30230,90232,45223,28459.053
27 feb 2024228,90233,10227,25232,60223,43412.024
26 feb 2024233,02234,30229,12232,75223,57552.055
23 feb 2024229,63232,42228,85229,88220,81597.090
22 feb 2024232,80233,30227,30228,20219,20468.560
21 feb 2024230,85233,55229,65230,65221,55311.325
20 feb 2024232,40234,05230,55232,35223,1992.574
19 feb 2024229,23232,60226,85229,23220,19228.324
16 feb 2024226,15229,15224,35226,05217,14122.023
15 feb 2024225,63228,55224,65226,60217,66407.950
14 feb 2024228,20229,85226,60228,25219,251.218.161
13 feb 2024228,60230,15226,15228,20219,20529.223
12 feb 2024224,75227,52223,45224,90216,031.147.771
09 feb 2024225,13225,25222,78224,65215,79459.788
08 feb 2024227,68229,95224,75227,13218,17430.337
07 feb 2024231,43232,75227,70230,75221,65746.391
06 feb 2024231,23232,20227,05228,20219,20632.032
05 feb 2024233,32233,35228,95230,30221,22268.150
02 feb 2024233,43236,05229,75235,63226,33350.737
01 feb 2024240,60248,55233,35235,77226,481.092.602
31 gen 2024248,95250,35245,00247,48237,72749.182
30 gen 2024246,25248,40245,20246,50236,78256.896
29 gen 2024246,25248,95244,95246,30236,59249.461
26 gen 2024243,02248,60240,55247,88238,10324.687
25 gen 2024244,25246,60240,10240,35230,87302.761
24 gen 2024243,63245,25242,30243,52233,92430.598
23 gen 2024247,23249,25243,60244,15234,52264.100
22 gen 2024244,90248,80242,65245,52235,84174.998
19 gen 2024248,10248,95241,25247,57237,81105.983
18 gen 2024244,90248,70243,80248,00238,222.381.325
17 gen 2024248,55251,60246,15247,38237,62886.674
16 gen 2024250,05252,35247,40249,63239,78136.052
15 gen 2024251,40254,05250,45252,65242,69344.013
12 gen 2024252,45254,40249,10252,40242,45335.804
11 gen 2024254,05255,75250,25253,93243,91359.564
10 gen 2024250,80254,90249,45254,35244,32503.669
09 gen 2024252,35253,85249,95251,38241,46428.592
08 gen 2024251,48252,15249,90251,52241,61154.102
05 gen 2024253,68255,80250,30250,55240,67263.852
04 gen 2024254,85256,10250,35254,65244,61386.486
03 gen 2024249,32253,46248,40252,90242,93387.890
02 gen 2024242,75242,75242,75242,75233,18-
29 dic 2023242,25244,50241,00242,75233,1866.930
28 dic 2023243,73244,45242,45244,10234,4758.939
27 dic 2023243,77245,75242,05244,10234,47109.675
22 dic 2023242,40246,45241,40242,85233,27317.483
21 dic 2023243,13245,50241,30243,18233,58184.873
20 dic 2023244,25246,30242,60244,10234,47220.561
19 dic 2023244,55245,80243,30245,38235,70436.250
18 dic 2023243,68246,25241,65244,10234,47899.950
15 dic 2023246,15247,30243,10246,05236,351.024.976
14 dic 2023253,63254,80245,55249,18239,35777.293
13 dic 2023253,13255,35251,75253,32243,33852.854
12 dic 2023253,43255,80252,35253,77243,77370.093
11 dic 2023253,13254,80251,50253,23243,24719.757
08 dic 2023249,38256,20248,00253,88243,86374.800
07 dic 2023251,23252,40248,75250,70240,81362.589
06 dic 2023250,00252,50247,45247,77238,001.238.826
05 dic 2023248,10252,15245,50248,00238,221.320.227
04 dic 2023241,48246,80238,20245,38235,701.254.542
01 dic 2023235,52240,25234,60236,90227,56536.023
30 nov 2023236,30238,10234,90235,88226,57848.164
29 nov 2023236,00237,80234,60236,05226,74166.032
28 nov 2023235,93238,95233,35235,88226,57374.947
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...