U.S. markets open in 1 hour 11 minutes
F S&P 500
5,110.00 +18.50 (+0.36%) F Dow Jones
38,668.00 +286.00 (+0.75%) F Nasdaq
17,760.00 +110.25 (+0.62%) E-mini Russell 2000 Index Futur
2,023.90 -3.30 (-0.16%) Petróleo
79.50 +0.55 (+0.70%) Oro
2,307.50 -2.10 (-0.09%)
Roche Holding AG (RHHVF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:15PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 239.17 | 240.24 | 234.20 | 235.30 | 235.30 | 5,300 |
| 01 may 2024 | 246.08 | 246.08 | 235.81 | 236.00 | 236.00 | 3,900 |
| 30 abr 2024 | 240.00 | 243.38 | 235.80 | 238.80 | 238.80 | 3,000 |
| 29 abr 2024 | 240.12 | 244.34 | 240.12 | 240.12 | 240.12 | 2,300 |
| 26 abr 2024 | 236.99 | 246.53 | 235.80 | 242.36 | 242.36 | 400 |
| 25 abr 2024 | 236.73 | 241.74 | 235.84 | 237.72 | 237.72 | 11,100 |
| 24 abr 2024 | 243.40 | 247.55 | 235.77 | 241.51 | 241.51 | 900 |
| 23 abr 2024 | 248.21 | 251.99 | 248.21 | 250.79 | 250.79 | 1,300 |
| 22 abr 2024 | 244.00 | 249.91 | 244.00 | 245.18 | 245.18 | 1,300 |
| 19 abr 2024 | 237.09 | 243.98 | 237.09 | 243.98 | 243.98 | 5,200 |
| 18 abr 2024 | 236.98 | 243.80 | 236.98 | 240.06 | 240.06 | 1,700 |
| 17 abr 2024 | 240.36 | 242.94 | 238.05 | 242.62 | 242.62 | 3,500 |
| 16 abr 2024 | 238.85 | 243.70 | 238.85 | 243.50 | 243.50 | 3,700 |
| 15 abr 2024 | 248.01 | 248.01 | 243.38 | 244.48 | 244.48 | 400 |
| 12 abr 2024 | 246.58 | 248.88 | 244.91 | 244.91 | 244.91 | 800 |
| 11 abr 2024 | 249.00 | 249.20 | 246.70 | 247.30 | 247.30 | 129,400 |
| 10 abr 2024 | 246.57 | 246.57 | 241.23 | 245.61 | 245.61 | 2,400 |
| 09 abr 2024 | 243.46 | 246.86 | 243.46 | 244.60 | 244.60 | 219,700 |
| 08 abr 2024 | 237.81 | 242.54 | 237.81 | 242.28 | 242.28 | 2,400 |
| 05 abr 2024 | 245.00 | 245.77 | 240.32 | 242.53 | 242.53 | 1,100 |
| 04 abr 2024 | 245.92 | 250.24 | 245.92 | 246.60 | 246.60 | 2,500 |
| 03 abr 2024 | 250.00 | 251.49 | 247.41 | 250.24 | 250.24 | 2,500 |
| 02 abr 2024 | 250.99 | 252.00 | 250.00 | 250.01 | 250.01 | 200 |
| 01 abr 2024 | 260.96 | 260.96 | 250.00 | 252.41 | 252.41 | 2,200 |
| 28 mar 2024 | 254.11 | 256.20 | 247.86 | 256.16 | 256.16 | 700 |
| 27 mar 2024 | 245.01 | 252.40 | 245.01 | 252.40 | 252.40 | 500 |
| 26 mar 2024 | 248.22 | 252.30 | 248.22 | 250.20 | 250.20 | 6,000 |
| 25 mar 2024 | 252.57 | 252.96 | 247.92 | 252.96 | 252.96 | 2,300 |
| 22 mar 2024 | 252.96 | 252.96 | 250.00 | 250.83 | 250.83 | 8,100 |
| 21 mar 2024 | 252.72 | 252.72 | 248.28 | 251.30 | 251.30 | 400 |
| 20 mar 2024 | 258.33 | 261.04 | 256.15 | 260.02 | 260.02 | 1,400 |
| 19 mar 2024 | 257.59 | 259.52 | 255.77 | 259.06 | 259.06 | 2,300 |
| 18 mar 2024 | 259.67 | 260.55 | 256.45 | 257.65 | 257.65 | 2,000 |
| 15 mar 2024 | 262.50 | 263.33 | 256.78 | 262.38 | 262.38 | 1,100 |
| 14 mar 2024 | 262.90 | 264.20 | 261.30 | 264.20 | 264.20 | 200 |
| 14 mar 2024 | 10.926 Dividendo | |||||
| 13 mar 2024 | 271.72 | 276.08 | 271.69 | 272.30 | 261.37 | 700 |
| 12 mar 2024 | 278.22 | 279.39 | 277.36 | 279.39 | 268.18 | 1,200 |
| 11 mar 2024 | 269.74 | 276.43 | 269.74 | 272.80 | 261.85 | 2,300 |
| 08 mar 2024 | 270.39 | 272.00 | 267.62 | 271.17 | 260.29 | 11,800 |
| 07 mar 2024 | 266.25 | 271.60 | 266.25 | 268.30 | 257.53 | 400 |
| 06 mar 2024 | 262.11 | 268.20 | 262.11 | 268.20 | 257.44 | 1,100 |
| 05 mar 2024 | 261.54 | 267.70 | 261.54 | 266.60 | 255.90 | 900 |
| 04 mar 2024 | 257.89 | 265.20 | 257.89 | 262.13 | 251.61 | 600 |
| 01 mar 2024 | 263.00 | 265.10 | 262.50 | 262.50 | 251.97 | 1,000 |
| 29 feb 2024 | 264.00 | 264.00 | 260.50 | 260.50 | 250.05 | 1,600 |
| 28 feb 2024 | 261.33 | 263.27 | 261.30 | 263.16 | 252.60 | 116,500 |
| 27 feb 2024 | 261.20 | 264.85 | 261.20 | 264.02 | 253.43 | 1,100 |
| 26 feb 2024 | 267.00 | 267.00 | 257.00 | 257.00 | 246.69 | 400 |
| 23 feb 2024 | 261.25 | 267.20 | 258.50 | 264.18 | 253.58 | 1,800 |
| 22 feb 2024 | 256.50 | 263.60 | 256.50 | 258.59 | 248.21 | 2,100 |
| 21 feb 2024 | 263.80 | 263.80 | 260.60 | 262.75 | 252.21 | 300 |
| 20 feb 2024 | 261.50 | 267.50 | 259.80 | 259.80 | 249.38 | 900 |
| 16 feb 2024 | 259.40 | 259.70 | 254.50 | 255.06 | 244.83 | 300 |
| 15 feb 2024 | 259.40 | 260.50 | 255.43 | 259.09 | 248.69 | 1,000 |
| 14 feb 2024 | 258.50 | 260.00 | 252.91 | 252.91 | 242.76 | 4,200 |
| 13 feb 2024 | 255.00 | 259.90 | 253.50 | 253.50 | 243.33 | 200 |
| 12 feb 2024 | 255.39 | 260.58 | 253.73 | 260.58 | 250.12 | 7,900 |
| 09 feb 2024 | 255.75 | 259.80 | 255.30 | 256.20 | 245.92 | 11,300 |
| 08 feb 2024 | 262.00 | 262.00 | 255.79 | 255.79 | 245.53 | 500 |
| 07 feb 2024 | 261.20 | 265.20 | 260.06 | 261.00 | 250.53 | 10,900 |
| 06 feb 2024 | 262.00 | 266.19 | 260.23 | 265.00 | 254.37 | 33,500 |
| 05 feb 2024 | 268.50 | 268.50 | 263.18 | 265.39 | 254.74 | 1,500 |
| 02 feb 2024 | 273.90 | 274.50 | 269.50 | 273.60 | 262.62 | 300 |
| 01 feb 2024 | 275.85 | 275.85 | 270.01 | 271.31 | 260.42 | 800 |
| 31 ene 2024 | 284.50 | 289.96 | 283.44 | 283.44 | 272.07 | 3,300 |
| 30 ene 2024 | 284.50 | 289.00 | 283.20 | 289.00 | 277.40 | 500 |
| 29 ene 2024 | 287.30 | 287.99 | 283.00 | 285.40 | 273.95 | 13,500 |
| 26 ene 2024 | 284.50 | 289.30 | 283.86 | 283.86 | 272.47 | 1,300 |
| 25 ene 2024 | 280.50 | 281.70 | 274.50 | 279.80 | 268.57 | 1,800 |
| 24 ene 2024 | 279.75 | 279.90 | 279.00 | 279.90 | 268.67 | 57,600 |
| 23 ene 2024 | 279.10 | 284.50 | 278.00 | 283.00 | 271.64 | 800 |
| 22 ene 2024 | 284.00 | 289.50 | 282.00 | 285.39 | 273.94 | 4,300 |
| 19 ene 2024 | 283.90 | 285.00 | 277.50 | 283.57 | 272.19 | 800 |
| 18 ene 2024 | 286.63 | 286.63 | 281.10 | 282.60 | 271.26 | 2,700 |
| 17 ene 2024 | 286.20 | 287.00 | 286.20 | 286.20 | 274.72 | 2,600 |
| 16 ene 2024 | 294.00 | 294.00 | 286.50 | 290.50 | 278.84 | 2,600 |
| 12 ene 2024 | 297.50 | 297.87 | 293.41 | 293.41 | 281.64 | 800 |
| 11 ene 2024 | 297.84 | 297.84 | 292.75 | 292.75 | 281.00 | 4,300 |
| 10 ene 2024 | 295.00 | 298.10 | 295.00 | 297.58 | 285.64 | 5,800 |
| 09 ene 2024 | 299.00 | 300.00 | 298.10 | 298.96 | 286.96 | 3,700 |
| 08 ene 2024 | 298.50 | 298.50 | 293.69 | 296.60 | 284.70 | 2,100 |
| 05 ene 2024 | 292.50 | 298.93 | 292.50 | 298.93 | 286.94 | 3,900 |
| 04 ene 2024 | 299.50 | 299.50 | 295.00 | 296.00 | 284.12 | 2,600 |
| 03 ene 2024 | 295.00 | 298.00 | 293.59 | 297.50 | 285.56 | 1,900 |
| 02 ene 2024 | 287.13 | 291.50 | 283.00 | 285.54 | 274.08 | 1,700 |
| 29 dic 2023 | 286.50 | 292.20 | 284.50 | 285.00 | 273.56 | 2,800 |
| 28 dic 2023 | 292.90 | 293.00 | 283.00 | 285.37 | 273.92 | 2,200 |
| 27 dic 2023 | 290.86 | 292.92 | 284.00 | 285.80 | 274.33 | 3,400 |
| 26 dic 2023 | 280.29 | 288.53 | 280.29 | 285.14 | 273.70 | 2,300 |
| 22 dic 2023 | 281.16 | 286.34 | 275.00 | 275.50 | 264.45 | 1,700 |
| 21 dic 2023 | 281.47 | 287.68 | 280.01 | 280.94 | 269.67 | 1,800 |
| 20 dic 2023 | 283.00 | 284.00 | 272.62 | 284.00 | 272.60 | 1,400 |
| 19 dic 2023 | 278.95 | 284.00 | 278.95 | 283.84 | 272.45 | 7,800 |
| 18 dic 2023 | 285.50 | 285.50 | 279.24 | 280.04 | 268.80 | 500 |
| 15 dic 2023 | 278.70 | 285.91 | 277.00 | 277.00 | 265.89 | 900 |
| 14 dic 2023 | 288.50 | 288.50 | 282.75 | 284.20 | 272.80 | 2,800 |
| 13 dic 2023 | 286.00 | 290.80 | 285.50 | 290.50 | 278.84 | 2,700 |
| 12 dic 2023 | 290.00 | 292.20 | 285.00 | 288.21 | 276.65 | 500 |
| 11 dic 2023 | 286.50 | 289.70 | 286.00 | 286.04 | 274.56 | 600 |
| *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.