Última Hora: "PJ apreendeu 100 quilos de cocaína transportada para o Funchal em cruzeiro a partir das Caraíbas - DNoticias" Mon, 25 Mar 2019 13:45:00 GMT    "As imagens da chegada de sete repatriados de Moçambique a Portugal - Notícias ao Minuto" Mon, 25 Mar 2019 08:45:53 GMT    "?A cidade moderna falhou? ? Manuel Graça Dias (1953-2019) - Expresso" Mon, 25 Mar 2019 13:58:00 GMT    "Campanha incentiva cidadãos europeus a pedirem residência no Reino Unido - Notícias ao Minuto" Mon, 25 Mar 2019 11:06:42 GMT   "Face Oculta. Tribunal declara prescrição de vários crimes de Manuel Godinho e de mais três arguidos - Observador" Mon, 25 Mar 2019 15:45:00 GMT    "MP acusa formalmente Rosa Grilo e amante da morte do triatleta Luís Grilo - Correio da Manhã" Mon, 25 Mar 2019 18:37:24 GMT    "Vários incêndios ativos em Viana do Castelo - Jornal de Notícias" Mon, 25 Mar 2019 14:39:00 GMT    "Fisco vai ter um serviço de apoio e defesa do contribuinte - SAPO 24" Mon, 25 Mar 2019 06:39:00 GMT    "Marcelo e Costa divergem em público sobre Lei de Bases da Saúde - PÚBLICO" Sun, 24 Mar 2019 06:00:00 GMT    "ABOLA.PT - Moçambique - Trump deu instruções diretas às forças norte-americanas para ajudarem - A Bola" Mon, 25 Mar 2019 11:53:18 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.69 (+1.00%) Johnson & Johnson - [Ticker: JNJ]Gráfico Johnson & Johnson  Noticias Johnson & Johnson  Descargar Históricos de Metastock Johnson & Johnson y Otros  Análisis Técnico Johnson & Johnson  
Última Transacción146,210Hora de Cotización2018-12-03 - 00:00:00
Variación--0.69 (+1.00%)Rango 52 Semanas[0,000 - 0,000]
Máximo146,630Mínimo144,940
Volumen8.670.781Volumen Medio (3m)0
Demanda / Oferta139,950 x 300 - 139,970 x 300Yield
Cierre Anterior146,900PER0,00%
Apertura145,570EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para JNJ desde 2000-01-01 hasta 2019-03-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0392,194.643.80093,7591,5693,1200:00:00
2000-01-0488,817.823.40091,5688,7591,1200:00:00
2000-01-0589,758.235.00090,8188,4488,8100:00:00
2000-01-0692,565.365.60093,9490,1290,3100:00:00
2000-01-0796,509.866.00096,9493,6294,1200:00:00
2000-01-1094,064.933.40096,9494,0696,6900:00:00
2000-01-1194,376.160.40094,9492,9493,0000:00:00
2000-01-1293,505.165.00095,0693,1993,8700:00:00
2000-01-1393,374.670.00096,0093,0693,9400:00:00
2000-01-1493,695.407.60094,3792,8193,9400:00:00
2000-01-1891,314.875.60093,0691,0692,0000:00:00
2000-01-1991,625.511.60092,0690,6291,0000:00:00
2000-01-2091,944.825.40092,3190,0692,2500:00:00
2000-01-2189,878.548.20091,7589,6291,7500:00:00
2000-01-2483,6911.306.60090,1983,5690,1200:00:00
2000-01-2585,2512.966.20086,9483,5683,8700:00:00
2000-01-2683,509.497.80086,8783,0686,2500:00:00
2000-01-2780,5012.410.40083,9480,5083,7500:00:00
2000-01-2884,5012.340.00085,1980,8780,8700:00:00
2000-01-3186,069.063.80086,7582,8185,1900:00:00
2000-02-0184,816.090.00085,5084,3785,4400:00:00
2000-02-0285,375.798.20086,3184,9485,5000:00:00
2000-02-0383,3110.246.80085,0081,8785,0000:00:00
2000-02-0482,126.909.40083,6281,8183,1200:00:00
2000-02-0781,445.823.20082,0081,0081,5600:00:00
2000-02-0882,066.128.40083,0081,2582,4400:00:00
2000-02-0980,0012.424.00082,1279,6982,0600:00:00
2000-02-1078,0011.347.60080,3777,5079,8100:00:00
2000-02-1177,4410.240.60078,4475,9477,7500:00:00
2000-02-1477,627.380.40078,2576,6976,9400:00:00
2000-02-1579,699.865.40080,2577,5077,6900:00:00
2000-02-1679,819.251.20080,6278,9480,2500:00:00
2000-02-1779,195.782.60081,1278,7580,9400:00:00
2000-02-1877,448.249.60078,9476,8778,5000:00:00
2000-02-2278,627.311.60079,0676,7578,0000:00:00
2000-02-2376,128.300.60078,3176,1278,1200:00:00
2000-02-2473,7518.520.00075,2572,0075,0000:00:00
2000-02-2572,0013.222.20072,6270,3172,5600:00:00
2000-02-2872,7513.547.80072,9470,0672,0000:00:00
2000-02-2972,0010.185.00073,4471,2573,2500:00:00
2000-03-0173,379.406.80073,3771,0672,2500:00:00
2000-03-0273,696.800.40074,9472,6273,0000:00:00
2000-03-0373,505.802.80074,2572,2574,2500:00:00
2000-03-0670,507.637.80072,9470,2572,9400:00:00
2000-03-0768,5016.530.00070,5066,1270,5000:00:00
2000-03-0871,0012.846.20071,7567,2567,6900:00:00
2000-03-0972,699.668.40073,0069,9471,0000:00:00
2000-03-1070,878.723.40073,7569,8772,6900:00:00
2000-03-1370,005.764.00071,5669,3169,6200:00:00
2000-03-1472,7510.343.40074,6271,7571,8100:00:00
2000-03-1576,9412.020.40078,1971,8172,2500:00:00
2000-03-1679,8115.369.60080,5078,9479,8700:00:00
2000-03-1779,5611.006.60079,9478,1979,3100:00:00
2000-03-2079,316.763.80079,9478,5679,6900:00:00
2000-03-2180,258.031.80081,0078,1278,1200:00:00
2000-03-2282,259.984.60082,2579,6980,8700:00:00
2000-03-2380,0010.395.60081,9479,9481,2500:00:00
2000-03-2472,2538.765.60074,0070,1973,0000:00:00
2000-03-2769,7522.611.80071,2568,6271,0000:00:00
2000-03-2872,0018.384.40072,0069,3769,4400:00:00
2000-03-2971,0614.705.00072,1270,0670,0600:00:00
2000-03-3070,7510.348.40071,6270,3170,5600:00:00
2000-03-3170,258.021.00071,1270,0671,0000:00:00
2000-04-0372,2511.110.60072,7570,0070,6200:00:00
2000-04-0476,7522.026.60076,7573,0673,1900:00:00
2000-04-0577,5014.047.60077,5074,7576,0000:00:00
2000-04-0674,878.306.60077,3174,3177,2500:00:00
2000-04-0774,066.323.40076,3773,8176,2500:00:00
2000-04-1076,008.401.20076,5074,6974,8100:00:00
2000-04-1178,258.906.00078,3775,6276,0000:00:00
2000-04-1277,007.532.80079,3776,0677,6900:00:00
2000-04-1376,257.077.80076,9474,7576,0600:00:00
2000-04-1473,318.474.40075,6272,5675,1200:00:00
2000-04-1777,5011.988.40078,0075,5075,6200:00:00
2000-04-1881,5015.003.40082,0079,2580,0000:00:00
2000-04-1982,257.807.60082,6280,6981,5000:00:00
2000-04-2081,625.644.00082,9481,2582,1200:00:00
2000-04-2483,877.208.80084,4481,5081,5000:00:00
2000-04-2584,315.644.40084,4482,6283,6900:00:00
2000-04-2682,755.480.00084,0682,0084,0600:00:00
2000-04-2783,004.766.00083,3781,8182,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters