Roche Holding AG (RHHBY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

30.39

+0.30

(+1.00%)

A partir del 02:57PM EDT. Mercado abierto.

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 may 2024	30.32	30.52	30.31	30.39	30.39	975,843
06 may 2024	30.16	30.23	30.03	30.09	30.09	2,162,800
03 may 2024	30.04	30.08	29.72	29.83	29.83	4,829,500
02 may 2024	29.71	29.73	29.20	29.26	29.26	6,646,400
01 may 2024	29.80	30.05	29.53	29.75	29.75	5,444,200
30 abr 2024	29.92	30.15	29.81	29.82	29.82	3,381,400
29 abr 2024	30.42	30.48	30.27	30.33	30.33	1,944,500
26 abr 2024	30.10	30.28	30.07	30.25	30.25	2,909,000
25 abr 2024	30.08	30.16	29.80	30.02	30.02	3,930,600
24 abr 2024	30.39	30.57	30.15	30.54	30.54	3,143,700
23 abr 2024	31.47	31.59	31.23	31.24	31.24	1,503,200
22 abr 2024	30.84	31.13	30.83	30.91	30.91	2,092,600
19 abr 2024	30.20	30.50	30.20	30.41	30.41	18,593,700
18 abr 2024	30.17	30.19	29.95	30.05	30.05	2,077,700
17 abr 2024	30.37	30.37	30.08	30.08	30.08	5,049,000
16 abr 2024	30.31	30.34	30.15	30.23	30.23	2,255,600
15 abr 2024	30.73	30.82	30.50	30.58	30.58	4,637,000
12 abr 2024	30.89	30.96	30.55	30.59	30.59	2,404,300
11 abr 2024	31.32	31.36	30.87	30.96	30.96	5,467,600
10 abr 2024	30.60	30.72	30.42	30.59	30.59	2,778,600
09 abr 2024	30.86	30.95	30.51	30.66	30.66	6,813,800
08 abr 2024	30.19	30.35	30.06	30.19	30.19	2,433,200
05 abr 2024	30.54	30.54	30.22	30.24	30.24	6,261,800
04 abr 2024	31.35	31.36	30.67	30.75	30.75	2,634,000
03 abr 2024	31.10	31.37	31.07	31.30	31.30	3,682,800
02 abr 2024	31.60	31.76	31.30	31.38	31.38	4,393,600
01 abr 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 ene 2024	35.94	36.21	35.05	35.14	33.71	3,124,500
30 ene 2024	35.90	35.92	35.64	35.88	34.42	1,295,400
29 ene 2024	35.62	35.84	35.60	35.82	34.36	1,517,700
26 ene 2024	35.89	35.91	35.55	35.64	34.19	1,921,300
25 ene 2024	34.91	34.98	34.73	34.86	33.44	1,503,000
24 ene 2024	35.23	35.50	35.22	35.28	33.84	1,284,000
23 ene 2024	35.04	35.13	34.95	35.10	33.67	1,331,100
22 ene 2024	35.55	35.79	35.41	35.53	34.08	1,397,400
19 ene 2024	35.29	35.34	35.02	35.34	33.90	1,843,600
18 ene 2024	35.46	35.48	35.29	35.43	33.99	1,321,700
17 ene 2024	35.76	35.79	35.46	35.60	34.15	1,792,800
16 ene 2024	36.40	36.97	36.20	36.30	34.82	1,784,600
12 ene 2024	37.11	37.28	36.92	36.97	35.47	1,374,800
11 ene 2024	36.99	37.05	36.56	36.71	35.22	1,775,500
10 ene 2024	37.27	37.37	37.09	37.15	35.64	966,200
09 ene 2024	37.16	37.24	36.90	36.94	35.44	1,377,900
08 ene 2024	36.94	37.33	36.90	37.30	35.78	1,406,200
05 ene 2024	36.93	37.16	36.76	37.03	35.52	2,105,800
04 ene 2024	37.01	37.49	37.01	37.46	35.94	2,025,700
03 ene 2024	36.86	37.24	36.78	37.22	35.70	1,679,700
02 ene 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
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...

S&P 5005,184.99+4.25(+0.08%)

Dow Jones38,871.19+18.92(+0.05%)

Nasdaq16,331.99-17.25(-0.11%)

Russell 20002,069.00+8.32(+0.40%)

Petróleo78.52+0.04(+0.05%)

Oro2,323.30-7.90(-0.34%)

Roche Holding AG (RHHBY)

S&P 500
5,184.99
+4.25(+0.08%)

Dow Jones
38,871.19
+18.92(+0.05%)

Nasdaq
16,331.99
-17.25(-0.11%)

Russell 2000
2,069.00
+8.32(+0.40%)

Petróleo
78.52
+0.04(+0.05%)

Oro
2,323.30
-7.90(-0.34%)