Italia markets closed
Dow Jones
38.079,98 +176,69 (+0,47%) Nasdaq
15.741,75 +136,26 (+0,87%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.300,81 +2.177,87 (+4,10%) CMC Crypto 200
1.276,35 +5,60 (+0,44%)
Roche Holding AG (RHHBY)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 11:50AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 29,71 | 29,73 | 29,20 | 29,31 | 29,31 | 2.604.392 |
| 01 mag 2024 | 29,80 | 30,05 | 29,53 | 29,75 | 29,75 | 5.444.200 |
| 30 apr 2024 | 29,92 | 30,15 | 29,81 | 29,82 | 29,82 | 3.381.400 |
| 29 apr 2024 | 30,42 | 30,48 | 30,27 | 30,33 | 30,33 | 1.944.500 |
| 26 apr 2024 | 30,10 | 30,28 | 30,07 | 30,25 | 30,25 | 2.909.000 |
| 25 apr 2024 | 30,08 | 30,16 | 29,80 | 30,02 | 30,02 | 3.930.600 |
| 24 apr 2024 | 30,39 | 30,57 | 30,15 | 30,54 | 30,54 | 3.143.700 |
| 23 apr 2024 | 31,47 | 31,59 | 31,23 | 31,24 | 31,24 | 1.503.200 |
| 22 apr 2024 | 30,84 | 31,13 | 30,83 | 30,91 | 30,91 | 2.092.600 |
| 19 apr 2024 | 30,20 | 30,50 | 30,20 | 30,41 | 30,41 | 18.593.700 |
| 18 apr 2024 | 30,17 | 30,19 | 29,95 | 30,05 | 30,05 | 2.077.700 |
| 17 apr 2024 | 30,37 | 30,37 | 30,08 | 30,08 | 30,08 | 5.049.000 |
| 16 apr 2024 | 30,31 | 30,34 | 30,15 | 30,23 | 30,23 | 2.255.600 |
| 15 apr 2024 | 30,73 | 30,82 | 30,50 | 30,58 | 30,58 | 4.637.000 |
| 12 apr 2024 | 30,89 | 30,96 | 30,55 | 30,59 | 30,59 | 2.404.300 |
| 11 apr 2024 | 31,32 | 31,36 | 30,87 | 30,96 | 30,96 | 5.467.600 |
| 10 apr 2024 | 30,60 | 30,72 | 30,42 | 30,59 | 30,59 | 2.778.600 |
| 09 apr 2024 | 30,86 | 30,95 | 30,51 | 30,66 | 30,66 | 6.813.800 |
| 08 apr 2024 | 30,19 | 30,35 | 30,06 | 30,19 | 30,19 | 2.433.200 |
| 05 apr 2024 | 30,54 | 30,54 | 30,22 | 30,24 | 30,24 | 6.261.800 |
| 04 apr 2024 | 31,35 | 31,36 | 30,67 | 30,75 | 30,75 | 2.634.000 |
| 03 apr 2024 | 31,10 | 31,37 | 31,07 | 31,30 | 31,30 | 3.682.800 |
| 02 apr 2024 | 31,60 | 31,76 | 31,30 | 31,38 | 31,38 | 4.393.600 |
| 01 apr 2024 | 32,39 | 32,55 | 31,77 | 31,95 | 31,95 | 3.133.300 |
| 28 mar 2024 | 31,53 | 31,95 | 31,53 | 31,92 | 31,92 | 1.828.000 |
| 27 mar 2024 | 31,16 | 31,38 | 31,13 | 31,31 | 31,31 | 1.650.400 |
| 26 mar 2024 | 31,38 | 31,47 | 31,30 | 31,31 | 31,31 | 1.905.500 |
| 25 mar 2024 | 31,34 | 31,47 | 31,29 | 31,29 | 31,29 | 1.477.700 |
| 22 mar 2024 | 31,58 | 31,61 | 31,26 | 31,32 | 31,32 | 2.341.000 |
| 21 mar 2024 | 31,36 | 31,50 | 31,16 | 31,32 | 31,32 | 2.409.600 |
| 20 mar 2024 | 32,41 | 32,80 | 32,31 | 32,62 | 32,62 | 1.033.200 |
| 19 mar 2024 | 32,20 | 32,30 | 32,08 | 32,12 | 32,12 | 1.954.100 |
| 18 mar 2024 | 32,39 | 32,45 | 32,15 | 32,18 | 32,18 | 1.427.900 |
| 15 mar 2024 | 32,85 | 32,93 | 32,59 | 32,64 | 32,64 | 735.000 |
| 14 mar 2024 | 33,01 | 33,09 | 32,66 | 32,89 | 32,89 | 4.437.700 |
| 14 mar 2024 | 1.393 Dividendo | |||||
| 13 mar 2024 | 34,69 | 34,83 | 34,07 | 34,22 | 32,83 | 1.756.700 |
| 12 mar 2024 | 34,65 | 35,21 | 34,61 | 35,15 | 33,72 | 1.173.000 |
| 11 mar 2024 | 34,26 | 34,67 | 34,22 | 34,61 | 33,20 | 1.458.800 |
| 08 mar 2024 | 33,86 | 33,97 | 33,77 | 33,90 | 32,52 | 802.500 |
| 07 mar 2024 | 33,82 | 33,82 | 33,62 | 33,77 | 32,40 | 1.082.700 |
| 06 mar 2024 | 33,31 | 33,50 | 33,27 | 33,47 | 32,11 | 1.379.400 |
| 05 mar 2024 | 33,21 | 33,32 | 33,11 | 33,15 | 31,80 | 768.600 |
| 04 mar 2024 | 32,81 | 33,00 | 32,80 | 32,88 | 31,54 | 979.800 |
| 01 mar 2024 | 33,08 | 33,08 | 32,75 | 33,08 | 31,73 | 1.325.700 |
| 29 feb 2024 | 33,00 | 33,07 | 32,68 | 32,73 | 31,40 | 1.693.100 |
| 28 feb 2024 | 32,85 | 32,98 | 32,75 | 32,93 | 31,59 | 1.725.700 |
| 27 feb 2024 | 32,90 | 33,05 | 32,85 | 33,03 | 31,69 | 2.356.800 |
| 26 feb 2024 | 32,94 | 32,95 | 32,46 | 32,52 | 31,20 | 1.679.100 |
| 23 feb 2024 | 32,64 | 33,03 | 32,62 | 32,96 | 31,62 | 998.000 |
| 22 feb 2024 | 32,42 | 32,54 | 32,35 | 32,49 | 31,17 | 1.413.700 |
| 21 feb 2024 | 32,73 | 32,98 | 32,65 | 32,91 | 31,57 | 2.631.500 |
| 20 feb 2024 | 33,00 | 33,04 | 32,67 | 32,74 | 31,41 | 3.269.700 |
| 16 feb 2024 | 32,20 | 32,37 | 32,11 | 32,28 | 30,97 | 1.611.200 |
| 15 feb 2024 | 32,20 | 32,40 | 32,04 | 32,10 | 30,79 | 2.318.800 |
| 14 feb 2024 | 32,04 | 32,09 | 31,91 | 32,02 | 30,72 | 2.154.200 |
| 13 feb 2024 | 32,27 | 32,36 | 32,10 | 32,13 | 30,82 | 1.377.900 |
| 12 feb 2024 | 32,30 | 32,63 | 32,29 | 32,60 | 31,27 | 2.233.100 |
| 09 feb 2024 | 31,97 | 32,35 | 31,97 | 32,31 | 30,99 | 2.876.700 |
| 08 feb 2024 | 32,39 | 32,42 | 32,05 | 32,10 | 30,79 | 2.963.700 |
| 07 feb 2024 | 32,84 | 33,01 | 32,55 | 32,55 | 31,22 | 2.936.000 |
| 06 feb 2024 | 32,70 | 33,28 | 32,56 | 33,27 | 31,92 | 2.076.700 |
| 05 feb 2024 | 33,19 | 33,35 | 32,85 | 33,16 | 31,81 | 2.296.200 |
| 02 feb 2024 | 34,00 | 34,02 | 33,70 | 33,95 | 32,57 | 2.087.300 |
| 01 feb 2024 | 34,31 | 34,38 | 33,87 | 34,32 | 32,92 | 4.563.600 |
| 31 gen 2024 | 35,94 | 36,21 | 35,05 | 35,14 | 33,71 | 3.124.500 |
| 30 gen 2024 | 35,90 | 35,92 | 35,64 | 35,88 | 34,42 | 1.295.400 |
| 29 gen 2024 | 35,62 | 35,84 | 35,60 | 35,82 | 34,36 | 1.517.700 |
| 26 gen 2024 | 35,89 | 35,91 | 35,55 | 35,64 | 34,19 | 1.921.300 |
| 25 gen 2024 | 34,91 | 34,98 | 34,73 | 34,86 | 33,44 | 1.503.000 |
| 24 gen 2024 | 35,23 | 35,50 | 35,22 | 35,28 | 33,84 | 1.284.000 |
| 23 gen 2024 | 35,04 | 35,13 | 34,95 | 35,10 | 33,67 | 1.331.100 |
| 22 gen 2024 | 35,55 | 35,79 | 35,41 | 35,53 | 34,08 | 1.397.400 |
| 19 gen 2024 | 35,29 | 35,34 | 35,02 | 35,34 | 33,90 | 1.843.600 |
| 18 gen 2024 | 35,46 | 35,48 | 35,29 | 35,43 | 33,99 | 1.321.700 |
| 17 gen 2024 | 35,76 | 35,79 | 35,46 | 35,60 | 34,15 | 1.792.800 |
| 16 gen 2024 | 36,40 | 36,97 | 36,20 | 36,30 | 34,82 | 1.784.600 |
| 12 gen 2024 | 37,11 | 37,28 | 36,92 | 36,97 | 35,47 | 1.374.800 |
| 11 gen 2024 | 36,99 | 37,05 | 36,56 | 36,71 | 35,22 | 1.775.500 |
| 10 gen 2024 | 37,27 | 37,37 | 37,09 | 37,15 | 35,64 | 966.200 |
| 09 gen 2024 | 37,16 | 37,24 | 36,90 | 36,94 | 35,44 | 1.377.900 |
| 08 gen 2024 | 36,94 | 37,33 | 36,90 | 37,30 | 35,78 | 1.406.200 |
| 05 gen 2024 | 36,93 | 37,16 | 36,76 | 37,03 | 35,52 | 2.105.800 |
| 04 gen 2024 | 37,01 | 37,49 | 37,01 | 37,46 | 35,94 | 2.025.700 |
| 03 gen 2024 | 36,86 | 37,24 | 36,78 | 37,22 | 35,70 | 1.679.700 |
| 02 gen 2024 | 36,08 | 36,50 | 35,37 | 36,35 | 34,87 | 1.545.900 |
| 29 dic 2023 | 36,17 | 36,38 | 36,11 | 36,23 | 34,76 | 805.900 |
| 28 dic 2023 | 36,30 | 36,49 | 35,77 | 35,81 | 34,35 | 1.556.900 |
| 27 dic 2023 | 35,97 | 36,16 | 35,85 | 35,99 | 34,52 | 1.275.000 |
| 26 dic 2023 | 35,55 | 35,77 | 35,54 | 35,62 | 34,17 | 1.003.700 |
| 22 dic 2023 | 35,69 | 35,82 | 35,48 | 35,54 | 34,09 | 1.092.600 |
| 21 dic 2023 | 35,50 | 35,71 | 35,49 | 35,65 | 34,20 | 1.139.100 |
| 20 dic 2023 | 35,43 | 35,48 | 35,00 | 35,01 | 33,58 | 1.173.000 |
| 19 dic 2023 | 35,30 | 35,52 | 35,25 | 35,47 | 34,03 | 1.754.500 |
| 18 dic 2023 | 35,42 | 35,43 | 35,10 | 35,16 | 33,73 | 2.808.100 |
| 15 dic 2023 | 35,02 | 35,38 | 34,65 | 34,73 | 33,32 | 4.135.900 |
| 14 dic 2023 | 35,69 | 35,72 | 35,40 | 35,40 | 33,96 | 2.015.800 |
| 13 dic 2023 | 36,14 | 36,35 | 35,97 | 36,20 | 34,73 | 1.903.000 |
| 12 dic 2023 | 36,47 | 36,50 | 36,15 | 36,22 | 34,75 | 1.553.700 |
| 11 dic 2023 | 35,96 | 36,22 | 35,93 | 36,13 | 34,66 | 2.017.500 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.