Premium
Roche Holding AG (QX) (RHHVF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 14.792 | 4.45273931367 | 332.2 | 347.1 | 326.69 | 5410 | 331.58546413 | CS |
| 4 | 32.992 | 10.5070063694 | 314 | 347.1 | 313.32 | 6119 | 322.70451751 | CS |
| 12 | 58.5 | 20.2778586581 | 288.492 | 347.1 | 269.8 | 5283 | 305.16504959 | CS |
| 26 | 17.992 | 5.46869300912 | 329 | 347.1 | 269.8 | 4883 | 304.07205506 | CS |
| 52 | 89.102 | 34.550389701 | 257.89 | 347.1 | 233.12 | 7130 | 288.1504374 | CS |
| 156 | -15.884 | -4.37725283568 | 362.876 | 429.9999 | 233.12 | 6895 | 307.91473225 | CS |
| 260 | 4.472 | 1.30561719024 | 342.52 | 429.9999 | 233.12 | 6979 | 322.21420145 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 346.992 | 9.2 | 2.72 | 340 | 347.1 | 337.3 | 834 |
| 1741040760 | 337.788 | 8.44 | 2.56 | 337.26 | 338.522 | 332.88 | 575 |
| 1740781260 | 329.3475 | -1.85 | -0.56 | 326.69 | 333.346 | 326.69 | 1573 |
| 1740695340 | 331.2 | -0.67 | -0.20 | 328.504 | 331.2 | 328.504 | 12676 |
| 1740608400 | 331.87 | -3.69 | -1.10 | 332.89 | 336.2253 | 331.3 | 11858 |
| 1740522480 | 335.5583 | 0.56 | 0.17 | 332.2 | 335.5583 | 332.2 | 369 |
| 1740435600 | 335 | 6.26 | 1.90 | 328.2 | 335 | 328.2 | 632 |
| 1740176400 | 328.744 | 4.74 | 1.46 | 327.39999 | 333.494 | 327.39999 | 1140 |
| 1740090480 | 324 | -3.2 | -0.98 | 324.32389 | 329.23 | 324 | 847 |
| 1740003960 | 327.2 | 0.2 | 0.06 | 327.57 | 328.264 | 327.064 | 2949 |
| 1739917740 | 327 | 0.26 | 0.08 | 324.094 | 328.692 | 323.95999 | 813 |
| 1739572020 | 326.742 | -3.26 | -0.99 | 330 | 330.14999 | 325.822 | 183 |
| 1739485320 | 330 | 12.99 | 4.10 | 325 | 330 | 323.576 | 1567 |
| 1739398920 | 317.00599 | 1.01 | 0.32 | 317.11 | 319.565 | 317.00599 | 3952 |
| 1739312940 | 316 | 0.38 | 0.12 | 318.39 | 318.39 | 313.35 | 622 |
| 1739226000 | 315.62 | 2.2 | 0.70 | 318 | 320.096 | 315.62 | 412 |
| 1738967160 | 313.42 | -3.57 | -1.13 | 319.8 | 319.8 | 313.42 | 239 |
| 1738880400 | 316.9947 | -3.65 | -1.14 | 318.278 | 321 | 316.224 | 1352 |
| 1738794000 | 320.6399 | 4.24 | 1.34 | 320.29 | 324.83999 | 320.29 | 52930 |
| 1738708080 | 316.3956 | 2.53 | 0.80 | 314 | 318.14 | 313.32 | 21570 |
| 1738621740 | 313.87 | 0.87 | 0.28 | 310.885 | 314.8199 | 309.26 | 2134 |
| 1738362000 | 313 | -3.42 | -1.08 | 312.36 | 316.724 | 311.64999 | 842 |
| 1738276080 | 316.42 | 4.32 | 1.38 | 314.94 | 318 | 312.8 | 2570 |
| 1738189740 | 312.1 | 2.55 | 0.82 | 310.58999 | 312.1 | 307.968 | 617 |
| 1738103280 | 309.55 | -2.35 | -0.75 | 311.505 | 313.70999 | 306.93 | 808 |
| 1738016820 | 311.89999 | 6.59 | 2.16 | 311.372 | 311.89999 | 308.634 | 10671 |
| 1737757440 | 305.312 | 1.27 | 0.42 | 304.49 | 305.5 | 303.2342 | 1100 |
| 1737671220 | 304.04199 | -0.24 | -0.08 | 302.482 | 305 | 300.63459 | 1488 |
| 1737584640 | 304.284 | 6.39 | 2.15 | 301.6 | 304.284 | 297.82 | 60375 |
| 1737498540 | 297.8919 | 9.19 | 3.18 | 293.75 | 299.52999 | 293.75 | 999 |
| 1737152880 | 288.7 | -6.09 | -2.06 | 290.23 | 292.24 | 287.52 | 3973 |
| 1737066420 | 294.785 | 3.18 | 1.09 | 292 | 295.664 | 290.426 | 389 |
| 1736979720 | 291.608 | 4.26 | 1.48 | 291.072 | 291.608 | 287.79 | 8084 |
| 1736893380 | 287.35199 | 1.85 | 0.65 | 287.79 | 291.988 | 285.77999 | 4278 |
| 1736806800 | 285.5 | -3.21 | -1.11 | 288.6 | 289.4048 | 285.5 | 11114 |
| 1736547720 | 288.706 | -0.9 | -0.31 | 297.39999 | 297.9875 | 288.41 | 4092 |
| 1736375340 | 289.61 | -1.53 | -0.53 | 289.61 | 289.61 | 289.61 | 301 |
| 1736288940 | 291.13869 | 6.14 | 2.15 | 285 | 291.356 | 280.00009 | 995 |
| 1736202360 | 285 | 3 | 1.06 | 284 | 285 | 280.8 | 271 |
| 1735942980 | 282 | 8.9 | 3.26 | 281.652 | 283.255 | 277.82 | 2519 |
| 1735856700 | 273.10199 | -6.9 | -2.46 | 286.1 | 286.1 | 273.10199 | 176 |
| 1735683960 | 280 | -5 | -1.75 | 279.152 | 283.544 | 277.72 | 242 |
| 1735597740 | 285 | 4.14 | 1.47 | 277.24 | 285 | 277.2 | 768 |
| 1735338000 | 280.8596 | -0.64 | -0.23 | 278.558 | 282.85 | 278.558 | 2667 |
| 1735252020 | 281.502 | 5.68 | 2.06 | 277.878 | 281.502 | 277.878 | 647 |
| 1735078200 | 275.825 | 0.59 | 0.22 | 269.8 | 280 | 269.8 | 797 |
| 1734992400 | 275.232 | 0.23 | 0.08 | 277.49 | 280.23399 | 273.93 | 15691 |
| 1734733200 | 275 | -2.69 | -0.97 | 273.91 | 279.188 | 272.72 | 3099 |
| 1734646800 | 277.69 | -10.02 | -3.48 | 279.26 | 279.26 | 269.88 | 21973 |
| 1734560940 | 287.714 | -1.38 | -0.48 | 283.72 | 287.714 | 282.19 | 1045 |
| 1734474360 | 289.096 | 5.4 | 1.90 | 287.24 | 289.096 | 284.664 | 3652 |
| 1734388140 | 283.7 | -0.51 | -0.18 | 283.142 | 288.798 | 283.142 | 1208 |
| 1734128940 | 284.20999 | -4.68 | -1.62 | 282.196 | 284.20999 | 281.466 | 1124 |
| 1734042480 | 288.89 | 1.3 | 0.45 | 288.89 | 288.89 | 283.17 | 411 |
| 1733955900 | 287.58999 | 0.89 | 0.31 | 287.24 | 289.0862 | 285.982 | 2850 |
| 1733869200 | 286.7 | -2.34 | -0.81 | 288.492 | 291.048 | 285.36 | 354 |
| 1733782800 | 289.04 | 0.41 | 0.14 | 290 | 296.8 | 286.95 | 5892 |
| 1733523600 | 288.63 | -2.08 | -0.72 | 289.87 | 294.10199 | 288.63 | 575 |
| 1733437500 | 290.71499 | 5.74 | 2.01 | 288.218 | 292.44 | 286.832 | 923 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
