|
 Johnson & Johnson - [Ticker: JNJ] |     | | Última Transacción | 146,210 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | --0.69 (+1.00%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 146,630 | Mínimo | 144,940 | | Volumen | 8.670.781 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 139,950 x 300 - 139,970 x 300 | Yield | | | Cierre Anterior | 146,900 | PER | 0,00% | | Apertura | 145,570 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 92,19 | 4.643.800 | 93,75 | 91,56 | 93,12 | 00:00:00 | | 2000-01-04 | 88,81 | 7.823.400 | 91,56 | 88,75 | 91,12 | 00:00:00 | | 2000-01-05 | 89,75 | 8.235.000 | 90,81 | 88,44 | 88,81 | 00:00:00 | | 2000-01-06 | 92,56 | 5.365.600 | 93,94 | 90,12 | 90,31 | 00:00:00 | | 2000-01-07 | 96,50 | 9.866.000 | 96,94 | 93,62 | 94,12 | 00:00:00 | | 2000-01-10 | 94,06 | 4.933.400 | 96,94 | 94,06 | 96,69 | 00:00:00 | | 2000-01-11 | 94,37 | 6.160.400 | 94,94 | 92,94 | 93,00 | 00:00:00 | | 2000-01-12 | 93,50 | 5.165.000 | 95,06 | 93,19 | 93,87 | 00:00:00 | | 2000-01-13 | 93,37 | 4.670.000 | 96,00 | 93,06 | 93,94 | 00:00:00 | | 2000-01-14 | 93,69 | 5.407.600 | 94,37 | 92,81 | 93,94 | 00:00:00 | | 2000-01-18 | 91,31 | 4.875.600 | 93,06 | 91,06 | 92,00 | 00:00:00 | | 2000-01-19 | 91,62 | 5.511.600 | 92,06 | 90,62 | 91,00 | 00:00:00 | | 2000-01-20 | 91,94 | 4.825.400 | 92,31 | 90,06 | 92,25 | 00:00:00 | | 2000-01-21 | 89,87 | 8.548.200 | 91,75 | 89,62 | 91,75 | 00:00:00 | | 2000-01-24 | 83,69 | 11.306.600 | 90,19 | 83,56 | 90,12 | 00:00:00 | | 2000-01-25 | 85,25 | 12.966.200 | 86,94 | 83,56 | 83,87 | 00:00:00 | | 2000-01-26 | 83,50 | 9.497.800 | 86,87 | 83,06 | 86,25 | 00:00:00 | | 2000-01-27 | 80,50 | 12.410.400 | 83,94 | 80,50 | 83,75 | 00:00:00 | | 2000-01-28 | 84,50 | 12.340.000 | 85,19 | 80,87 | 80,87 | 00:00:00 | | 2000-01-31 | 86,06 | 9.063.800 | 86,75 | 82,81 | 85,19 | 00:00:00 | | 2000-02-01 | 84,81 | 6.090.000 | 85,50 | 84,37 | 85,44 | 00:00:00 | | 2000-02-02 | 85,37 | 5.798.200 | 86,31 | 84,94 | 85,50 | 00:00:00 | | 2000-02-03 | 83,31 | 10.246.800 | 85,00 | 81,87 | 85,00 | 00:00:00 | | 2000-02-04 | 82,12 | 6.909.400 | 83,62 | 81,81 | 83,12 | 00:00:00 | | 2000-02-07 | 81,44 | 5.823.200 | 82,00 | 81,00 | 81,56 | 00:00:00 | | 2000-02-08 | 82,06 | 6.128.400 | 83,00 | 81,25 | 82,44 | 00:00:00 | | 2000-02-09 | 80,00 | 12.424.000 | 82,12 | 79,69 | 82,06 | 00:00:00 | | 2000-02-10 | 78,00 | 11.347.600 | 80,37 | 77,50 | 79,81 | 00:00:00 | | 2000-02-11 | 77,44 | 10.240.600 | 78,44 | 75,94 | 77,75 | 00:00:00 | | 2000-02-14 | 77,62 | 7.380.400 | 78,25 | 76,69 | 76,94 | 00:00:00 | | 2000-02-15 | 79,69 | 9.865.400 | 80,25 | 77,50 | 77,69 | 00:00:00 | | 2000-02-16 | 79,81 | 9.251.200 | 80,62 | 78,94 | 80,25 | 00:00:00 | | 2000-02-17 | 79,19 | 5.782.600 | 81,12 | 78,75 | 80,94 | 00:00:00 | | 2000-02-18 | 77,44 | 8.249.600 | 78,94 | 76,87 | 78,50 | 00:00:00 | | 2000-02-22 | 78,62 | 7.311.600 | 79,06 | 76,75 | 78,00 | 00:00:00 | | 2000-02-23 | 76,12 | 8.300.600 | 78,31 | 76,12 | 78,12 | 00:00:00 | | 2000-02-24 | 73,75 | 18.520.000 | 75,25 | 72,00 | 75,00 | 00:00:00 | | 2000-02-25 | 72,00 | 13.222.200 | 72,62 | 70,31 | 72,56 | 00:00:00 | | 2000-02-28 | 72,75 | 13.547.800 | 72,94 | 70,06 | 72,00 | 00:00:00 | | 2000-02-29 | 72,00 | 10.185.000 | 73,44 | 71,25 | 73,25 | 00:00:00 | | 2000-03-01 | 73,37 | 9.406.800 | 73,37 | 71,06 | 72,25 | 00:00:00 | | 2000-03-02 | 73,69 | 6.800.400 | 74,94 | 72,62 | 73,00 | 00:00:00 | | 2000-03-03 | 73,50 | 5.802.800 | 74,25 | 72,25 | 74,25 | 00:00:00 | | 2000-03-06 | 70,50 | 7.637.800 | 72,94 | 70,25 | 72,94 | 00:00:00 | | 2000-03-07 | 68,50 | 16.530.000 | 70,50 | 66,12 | 70,50 | 00:00:00 | | 2000-03-08 | 71,00 | 12.846.200 | 71,75 | 67,25 | 67,69 | 00:00:00 | | 2000-03-09 | 72,69 | 9.668.400 | 73,00 | 69,94 | 71,00 | 00:00:00 | | 2000-03-10 | 70,87 | 8.723.400 | 73,75 | 69,87 | 72,69 | 00:00:00 | | 2000-03-13 | 70,00 | 5.764.000 | 71,56 | 69,31 | 69,62 | 00:00:00 | | 2000-03-14 | 72,75 | 10.343.400 | 74,62 | 71,75 | 71,81 | 00:00:00 | | 2000-03-15 | 76,94 | 12.020.400 | 78,19 | 71,81 | 72,25 | 00:00:00 | | 2000-03-16 | 79,81 | 15.369.600 | 80,50 | 78,94 | 79,87 | 00:00:00 | | 2000-03-17 | 79,56 | 11.006.600 | 79,94 | 78,19 | 79,31 | 00:00:00 | | 2000-03-20 | 79,31 | 6.763.800 | 79,94 | 78,56 | 79,69 | 00:00:00 | | 2000-03-21 | 80,25 | 8.031.800 | 81,00 | 78,12 | 78,12 | 00:00:00 | | 2000-03-22 | 82,25 | 9.984.600 | 82,25 | 79,69 | 80,87 | 00:00:00 | | 2000-03-23 | 80,00 | 10.395.600 | 81,94 | 79,94 | 81,25 | 00:00:00 | | 2000-03-24 | 72,25 | 38.765.600 | 74,00 | 70,19 | 73,00 | 00:00:00 | | 2000-03-27 | 69,75 | 22.611.800 | 71,25 | 68,62 | 71,00 | 00:00:00 | | 2000-03-28 | 72,00 | 18.384.400 | 72,00 | 69,37 | 69,44 | 00:00:00 | | 2000-03-29 | 71,06 | 14.705.000 | 72,12 | 70,06 | 70,06 | 00:00:00 | | 2000-03-30 | 70,75 | 10.348.400 | 71,62 | 70,31 | 70,56 | 00:00:00 | | 2000-03-31 | 70,25 | 8.021.000 | 71,12 | 70,06 | 71,00 | 00:00:00 | | 2000-04-03 | 72,25 | 11.110.600 | 72,75 | 70,00 | 70,62 | 00:00:00 | | 2000-04-04 | 76,75 | 22.026.600 | 76,75 | 73,06 | 73,19 | 00:00:00 | | 2000-04-05 | 77,50 | 14.047.600 | 77,50 | 74,75 | 76,00 | 00:00:00 | | 2000-04-06 | 74,87 | 8.306.600 | 77,31 | 74,31 | 77,25 | 00:00:00 | | 2000-04-07 | 74,06 | 6.323.400 | 76,37 | 73,81 | 76,25 | 00:00:00 | | 2000-04-10 | 76,00 | 8.401.200 | 76,50 | 74,69 | 74,81 | 00:00:00 | | 2000-04-11 | 78,25 | 8.906.000 | 78,37 | 75,62 | 76,00 | 00:00:00 | | 2000-04-12 | 77,00 | 7.532.800 | 79,37 | 76,06 | 77,69 | 00:00:00 | | 2000-04-13 | 76,25 | 7.077.800 | 76,94 | 74,75 | 76,06 | 00:00:00 | | 2000-04-14 | 73,31 | 8.474.400 | 75,62 | 72,56 | 75,12 | 00:00:00 | | 2000-04-17 | 77,50 | 11.988.400 | 78,00 | 75,50 | 75,62 | 00:00:00 | | 2000-04-18 | 81,50 | 15.003.400 | 82,00 | 79,25 | 80,00 | 00:00:00 | | 2000-04-19 | 82,25 | 7.807.600 | 82,62 | 80,69 | 81,50 | 00:00:00 | | 2000-04-20 | 81,62 | 5.644.000 | 82,94 | 81,25 | 82,12 | 00:00:00 | | 2000-04-24 | 83,87 | 7.208.800 | 84,44 | 81,50 | 81,50 | 00:00:00 | | 2000-04-25 | 84,31 | 5.644.400 | 84,44 | 82,62 | 83,69 | 00:00:00 | | 2000-04-26 | 82,75 | 5.480.000 | 84,06 | 82,00 | 84,06 | 00:00:00 | | 2000-04-27 | 83,00 | 4.766.000 | 83,37 | 81,81 | 82,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
