U.S. markets closed
F S&P 500
5,346.75 +1.50 (+0.03%) F Dow Jones
40,017.00 +11.00 (+0.03%) F Nasdaq
18,811.50 +12.25 (+0.07%) E-mini Russell 2000 Index Futur
2,109.10 +2.00 (+0.09%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.10 -3.80 (-0.16%)
Roche Holding AG (RHHBF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:37PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 281.00 | 281.00 | 270.06 | 270.06 | 270.06 | 100 |
| 20 may 2024 | 270.95 | 282.00 | 270.95 | 282.00 | 282.00 | 100 |
| 17 may 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 16 may 2024 | 272.81 | 272.81 | 272.81 | 272.81 | 272.81 | - |
| 15 may 2024 | 275.66 | 275.66 | 272.81 | 272.81 | 272.81 | 100 |
| 14 may 2024 | 259.43 | 259.43 | 259.43 | 259.43 | 259.43 | - |
| 13 may 2024 | 286.76 | 286.76 | 259.43 | 259.43 | 259.43 | 200 |
| 10 may 2024 | 289.37 | 289.37 | 289.37 | 289.37 | 289.37 | 100 |
| 09 may 2024 | 266.02 | 266.02 | 255.27 | 256.49 | 256.49 | 400 |
| 08 may 2024 | 254.81 | 254.81 | 254.81 | 254.81 | 254.81 | - |
| 07 may 2024 | 254.81 | 254.81 | 254.81 | 254.81 | 254.81 | 100 |
| 06 may 2024 | 254.75 | 274.52 | 254.75 | 274.52 | 274.52 | 100 |
| 03 may 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - |
| 02 may 2024 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 100 |
| 01 may 2024 | 255.00 | 255.00 | 254.76 | 254.76 | 254.76 | 100 |
| 30 abr 2024 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - |
| 29 abr 2024 | 251.26 | 255.25 | 251.26 | 255.00 | 255.00 | 100 |
| 26 abr 2024 | 254.51 | 265.24 | 254.51 | 255.60 | 255.60 | 100 |
| 25 abr 2024 | 254.51 | 273.40 | 254.51 | 273.40 | 273.40 | 100 |
| 24 abr 2024 | 270.00 | 275.03 | 270.00 | 275.03 | 275.03 | 300 |
| 23 abr 2024 | 269.50 | 271.37 | 267.83 | 267.83 | 267.83 | 1,700 |
| 22 abr 2024 | 256.31 | 256.31 | 256.31 | 256.31 | 256.31 | 100 |
| 19 abr 2024 | 252.37 | 269.50 | 252.37 | 254.50 | 254.50 | 100 |
| 18 abr 2024 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 100 |
| 17 abr 2024 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 300 |
| 16 abr 2024 | 248.18 | 269.50 | 248.18 | 269.50 | 269.50 | 200 |
| 15 abr 2024 | 251.96 | 255.00 | 251.96 | 255.00 | 255.00 | 100 |
| 12 abr 2024 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - |
| 11 abr 2024 | 269.50 | 269.50 | 265.00 | 265.00 | 265.00 | 100 |
| 10 abr 2024 | 265.00 | 265.87 | 265.00 | 265.87 | 265.87 | 100 |
| 09 abr 2024 | 250.58 | 263.00 | 250.58 | 263.00 | 263.00 | 400 |
| 08 abr 2024 | 243.42 | 257.90 | 243.42 | 255.00 | 255.00 | 100 |
| 05 abr 2024 | 244.53 | 264.00 | 244.53 | 262.00 | 262.00 | 500 |
| 04 abr 2024 | 251.51 | 265.75 | 251.51 | 264.00 | 264.00 | 100 |
| 03 abr 2024 | 249.11 | 262.50 | 249.11 | 262.50 | 262.50 | 400 |
| 02 abr 2024 | 269.00 | 269.00 | 265.00 | 265.08 | 265.08 | 100 |
| 01 abr 2024 | 269.50 | 269.50 | 269.00 | 269.00 | 269.00 | 200 |
| 28 mar 2024 | 268.10 | 269.50 | 266.13 | 268.90 | 268.90 | 100 |
| 27 mar 2024 | 264.75 | 264.75 | 264.75 | 264.75 | 264.75 | 100 |
| 26 mar 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | 100 |
| 25 mar 2024 | 267.00 | 267.00 | 265.00 | 265.00 | 265.00 | 100 |
| 22 mar 2024 | 274.33 | 274.33 | 262.50 | 262.50 | 262.50 | 100 |
| 21 mar 2024 | 251.89 | 266.70 | 251.89 | 265.02 | 265.02 | 100 |
| 20 mar 2024 | 265.00 | 265.01 | 265.00 | 265.01 | 265.01 | 200 |
| 19 mar 2024 | 265.00 | 273.54 | 265.00 | 273.54 | 273.54 | 100 |
| 18 mar 2024 | 273.05 | 275.66 | 273.00 | 273.42 | 273.42 | 200 |
| 15 mar 2024 | 285.25 | 285.25 | 277.25 | 277.27 | 277.27 | 100 |
| 14 mar 2024 | 292.59 | 292.59 | 292.59 | 292.59 | 292.59 | 100 |
| 14 mar 2024 | 10.926 Dividendo | |||||
| 13 mar 2024 | 277.45 | 277.45 | 277.45 | 277.45 | 266.52 | 100 |
| 12 mar 2024 | 293.51 | 293.51 | 293.50 | 293.50 | 281.94 | 100 |
| 11 mar 2024 | 299.19 | 299.19 | 291.50 | 291.50 | 280.02 | 100 |
| 08 mar 2024 | 287.50 | 287.51 | 284.50 | 284.50 | 273.30 | 1,700 |
| 07 mar 2024 | 273.03 | 289.00 | 273.03 | 289.00 | 277.62 | 100 |
| 06 mar 2024 | 284.98 | 286.00 | 284.98 | 285.00 | 273.78 | 100 |
| 05 mar 2024 | 290.00 | 290.00 | 273.00 | 278.00 | 267.05 | 800 |
| 04 mar 2024 | 286.50 | 286.50 | 273.68 | 277.37 | 266.45 | 100 |
| 01 mar 2024 | 279.50 | 281.95 | 279.50 | 281.95 | 270.85 | 100 |
| 29 feb 2024 | 278.01 | 278.01 | 278.01 | 278.01 | 267.06 | 100 |
| 28 feb 2024 | 283.00 | 283.00 | 280.00 | 280.00 | 268.97 | 100 |
| 27 feb 2024 | 280.80 | 283.90 | 280.80 | 283.90 | 272.72 | 100 |
| 26 feb 2024 | 277.00 | 283.45 | 277.00 | 280.75 | 269.69 | 300 |
| 23 feb 2024 | 280.00 | 280.00 | 280.00 | 280.00 | 268.97 | - |
| 22 feb 2024 | 280.46 | 280.46 | 278.00 | 280.00 | 268.97 | 200 |
| 21 feb 2024 | 278.50 | 278.50 | 278.50 | 278.50 | 267.53 | 100 |
| 20 feb 2024 | 279.95 | 283.00 | 279.95 | 283.00 | 271.86 | 100 |
| 16 feb 2024 | 274.25 | 278.91 | 274.25 | 278.91 | 267.93 | 100 |
| 15 feb 2024 | 276.50 | 286.03 | 266.00 | 286.00 | 274.74 | 100 |
| 14 feb 2024 | 271.00 | 275.94 | 271.00 | 275.94 | 265.07 | 100 |
| 13 feb 2024 | 276.00 | 276.50 | 266.54 | 272.00 | 261.29 | 100 |
| 12 feb 2024 | 275.00 | 278.50 | 268.51 | 278.50 | 267.53 | 200 |
| 09 feb 2024 | 272.00 | 276.96 | 267.57 | 275.50 | 264.65 | 100 |
| 08 feb 2024 | 278.00 | 278.00 | 272.06 | 274.27 | 263.47 | 1,000 |
| 07 feb 2024 | 282.32 | 282.32 | 279.68 | 279.68 | 268.67 | 100 |
| 06 feb 2024 | 279.50 | 281.50 | 274.57 | 280.75 | 269.69 | 200 |
| 05 feb 2024 | 284.00 | 284.00 | 280.04 | 281.30 | 270.23 | 200 |
| 02 feb 2024 | 286.00 | 289.75 | 286.00 | 289.75 | 278.34 | 200 |
| 01 feb 2024 | 290.00 | 292.00 | 286.00 | 286.00 | 274.74 | 400 |
| 31 ene 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 296.35 | 100 |
| 30 ene 2024 | 308.50 | 308.50 | 308.50 | 308.50 | 296.35 | 100 |
| 29 ene 2024 | 306.50 | 306.50 | 300.20 | 300.20 | 288.38 | 200 |
| 26 ene 2024 | 305.50 | 305.50 | 304.00 | 304.00 | 292.03 | 100 |
| 25 ene 2024 | 300.00 | 303.00 | 295.00 | 295.01 | 283.39 | 500 |
| 24 ene 2024 | 301.40 | 304.50 | 300.09 | 304.50 | 292.51 | 100 |
| 23 ene 2024 | 305.00 | 305.00 | 300.00 | 300.00 | 288.19 | 100 |
| 22 ene 2024 | 308.50 | 308.50 | 303.10 | 303.15 | 291.22 | 400 |
| 19 ene 2024 | 300.50 | 301.80 | 300.50 | 301.80 | 289.92 | 200 |
| 18 ene 2024 | 300.00 | 306.00 | 300.00 | 305.20 | 293.18 | 100 |
| 17 ene 2024 | 311.50 | 312.50 | 308.00 | 308.00 | 295.87 | 300 |
| 16 ene 2024 | 319.00 | 319.00 | 310.00 | 310.00 | 297.79 | 100 |
| 12 ene 2024 | 323.00 | 323.00 | 323.00 | 323.00 | 310.28 | 100 |
| 11 ene 2024 | 323.00 | 323.00 | 319.84 | 323.00 | 310.28 | 100 |
| 10 ene 2024 | 324.00 | 324.50 | 324.00 | 324.50 | 311.72 | 100 |
| 09 ene 2024 | 323.00 | 325.00 | 320.00 | 323.40 | 310.66 | 200 |
| 08 ene 2024 | 322.50 | 323.50 | 320.00 | 323.50 | 310.76 | 300 |
| 05 ene 2024 | 324.00 | 325.75 | 318.00 | 318.00 | 305.48 | 1,400 |
| 04 ene 2024 | 321.40 | 324.80 | 321.24 | 323.00 | 310.28 | 200 |
| 03 ene 2024 | 318.37 | 324.50 | 318.00 | 323.60 | 310.86 | 100 |
| 02 ene 2024 | 307.89 | 310.00 | 303.80 | 307.15 | 295.05 | 100 |
| 29 dic 2023 | 311.00 | 314.50 | 308.01 | 311.00 | 298.75 | 100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.