Italia markets closed

Roche Holding AG (0QOK.L)

LSE - LSE Prezzo differito. Valuta in CHF.
Aggiungi a watchlist
324,74-7,01 (-2,11%)
Alla chiusura: 06:20PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in CHFScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024220,20221,90217,90220,05220,0572.999
25 apr 2024222,35222,90218,30219,31219,31141.653
24 apr 2024226,15231,20220,60221,89221,89177.423
23 apr 2024225,80232,00224,30229,56229,56553.672
22 apr 2024223,15227,20222,90225,99225,99354.936
19 apr 2024219,35222,10218,20219,70219,70201.343
18 apr 2024219,45221,80217,80220,14220,14283.781
17 apr 2024220,70223,00218,70221,15221,15252.466
16 apr 2024224,30226,20220,30221,80221,801.588.273
15 apr 2024227,05227,80223,80225,20225,2049.098
12 apr 2024224,50227,30223,00224,97224,97347.858
11 apr 2024223,35228,90221,70225,73225,73271.304
10 apr 2024222,85224,50220,60223,33223,33138.948
09 apr 2024221,20223,80218,40222,10222,10317.785
08 apr 2024218,25220,90216,50219,27219,27236.284
05 apr 2024222,85226,30219,30220,67220,67556.284
04 apr 2024226,55227,80224,10225,52225,52234.118
03 apr 2024227,65227,90225,50226,27226,272.495.362
02 apr 2024230,35231,60227,10228,33228,33673.265
28 mar 2024226,35229,95224,95229,73229,73505.181
27 mar 2024227,57228,95225,80226,90226,90294.566
26 mar 2024225,68227,70224,10227,20227,20531.275
25 mar 2024225,73226,80223,90225,75225,75600.033
22 mar 2024224,90227,85224,05226,58226,58703.817
21 mar 2024228,55232,35224,10225,48225,483.654.198
20 mar 2024230,20231,95229,15231,06231,06766.895
19 mar 2024229,18231,55227,00229,05229,052.413.320
18 mar 2024230,35232,30228,10229,63229,63900.857
15 mar 2024233,02234,40230,45231,41231,413.259.436
14 mar 2024233,07242,40230,60233,09233,092.566.941
14 mar 20249.6 Dividendo
13 mar 2024244,35246,20240,70240,96231,36632.469
12 mar 2024242,65245,50240,55244,75235,00471.833
11 mar 2024239,73242,10236,80242,00232,363.550.289
08 mar 2024236,60239,30235,35238,20228,713.731.256
07 mar 2024236,20238,50234,50237,65228,183.328.865
06 mar 2024234,45236,45233,20235,92226,52993.210
05 mar 2024233,32237,20231,75236,25226,841.497.243
04 mar 2024233,18235,00232,05233,41224,112.842.127
01 mar 2024232,00235,43230,60234,40225,064.355.029
29 feb 2024232,35233,55229,65231,95222,71806.068
28 feb 2024232,55234,30230,90231,03221,82459.054
27 feb 2024228,90233,10227,25232,51223,25412.024
26 feb 2024233,02234,30229,12230,76221,57552.055
23 feb 2024229,63232,42228,85232,37223,11597.091
22 feb 2024232,80233,30227,30228,30219,21468.561
21 feb 2024230,85233,55229,65230,85221,65311.325
20 feb 2024232,40234,05230,55232,27223,0292.575
19 feb 2024229,23232,60226,85230,53221,34228.325
16 feb 2024226,15229,15224,35228,25219,16122.024
15 feb 2024225,63228,55224,65226,87217,83407.951
14 feb 2024228,20229,85226,60226,98217,931.218.162
13 feb 2024228,60230,15226,15228,45219,35529.223
12 feb 2024224,75227,52223,45227,04218,001.147.771
09 feb 2024225,13225,25222,78224,15215,22459.788
08 feb 2024227,68229,95224,75227,57218,51430.338
07 feb 2024231,43232,75227,70229,64220,49708.572
06 feb 2024231,23232,20227,05227,93218,84632.033
05 feb 2024233,32233,35228,95231,10221,89268.151
02 feb 2024233,43236,05229,75234,10224,77306.445
01 feb 2024240,60248,55233,35238,35228,85884.399
31 gen 2024248,95250,35245,00247,92238,05749.183
30 gen 2024246,25248,40245,20246,79236,96256.896
29 gen 2024246,25248,95244,95246,84237,01249.461
26 gen 2024243,02248,60240,55248,32238,43324.688
25 gen 2024244,25246,60240,10241,59231,97302.762
24 gen 2024243,63245,25242,30243,34233,65430.599
23 gen 2024247,23249,25243,60243,77234,06264.101
22 gen 2024244,90248,80242,65246,24236,43174.999
19 gen 2024248,10248,95241,25245,04235,28105.983
18 gen 2024244,90248,70243,80246,56236,742.381.326
17 gen 2024248,55251,60246,15247,29237,44886.675
16 gen 2024250,05252,35247,40250,62240,64136.052
15 gen 2024252,40254,05250,45250,81240,82344.014
12 gen 2024252,45254,40249,10252,39242,34335.804
11 gen 2024254,05255,75250,25253,90243,78359.565
10 gen 2024250,80254,90249,45251,29241,28503.669
09 gen 2024252,35253,85249,95252,25242,20428.592
08 gen 2024251,48252,15249,90251,23241,22154.103
05 gen 2024253,68255,80250,30251,98241,94263.853
04 gen 2024254,85256,10250,35253,36243,26386.486
03 gen 2024249,32253,46248,40252,01241,97387.891
02 gen 2024------
29 dic 2023242,25244,50241,00244,50234,7666.930
28 dic 2023243,73244,45242,45243,56233,8558.939
27 dic 2023243,77245,75242,05243,70233,99105.195
22 dic 2023242,40246,45241,40244,30234,57317.483
21 dic 2023243,13245,50241,30245,00235,24184.874
20 dic 2023244,25246,30242,60243,50233,80220.562
19 dic 2023244,55245,80243,30244,52234,77436.251
18 dic 2023243,68246,25241,65245,03235,27899.950
15 dic 2023246,15247,30243,10244,35234,621.024.976
14 dic 2023253,63254,80245,55248,53238,63777.294
13 dic 2023253,13255,35251,75254,84244,69851.267
12 dic 2023253,43255,80252,35254,52244,38370.094
11 dic 2023253,13254,80251,50254,25244,12719.758
08 dic 2023249,38256,20248,00251,17241,17374.801
07 dic 2023251,23252,40248,75250,00240,04362.589
06 dic 2023250,00252,50247,45249,43239,491.238.826
05 dic 2023248,10252,15245,50251,06241,061.320.227
*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...