|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 55,48 | 9.637.200 | 55,60 | 54,23 | 54,68 | 00:00:00 | | 2003-03-14 | 55,19 | 7.588.000 | 55,88 | 54,80 | 55,66 | 00:00:00 | | 2003-03-17 | 56,39 | 8.218.600 | 56,50 | 54,40 | 54,45 | 00:00:00 | | 2003-03-18 | 56,78 | 7.218.700 | 56,91 | 56,08 | 56,39 | 00:00:00 | | 2003-03-19 | 57,31 | 6.828.100 | 57,45 | 56,01 | 56,84 | 00:00:00 | | 2003-03-20 | 57,39 | 5.865.900 | 57,50 | 56,50 | 57,17 | 00:00:00 | | 2003-03-21 | 58,67 | 8.689.200 | 58,68 | 57,38 | 58,18 | 00:00:00 | | 2003-03-24 | 56,75 | 7.233.800 | 57,98 | 56,65 | 57,10 | 00:00:00 | | 2003-03-25 | 57,08 | 7.645.200 | 57,40 | 56,03 | 56,50 | 00:00:00 | | 2003-03-26 | 56,66 | 6.640.500 | 57,11 | 56,49 | 57,09 | 00:00:00 | | 2003-03-27 | 56,96 | 5.517.600 | 57,34 | 55,70 | 56,00 | 00:00:00 | | 2003-03-28 | 57,38 | 5.706.900 | 57,60 | 56,00 | 56,00 | 00:00:00 | | 2003-03-31 | 57,87 | 9.597.600 | 58,45 | 56,75 | 56,75 | 00:00:00 | | 2003-04-01 | 58,42 | 7.793.200 | 58,60 | 57,68 | 57,87 | 00:00:00 | | 2003-04-02 | 58,41 | 8.450.400 | 58,68 | 57,78 | 58,27 | 00:00:00 | | 2003-04-03 | 57,46 | 7.423.500 | 58,39 | 57,24 | 57,92 | 00:00:00 | | 2003-04-04 | 57,84 | 6.748.300 | 58,00 | 57,35 | 57,51 | 00:00:00 | | 2003-04-07 | 57,33 | 7.225.600 | 59,08 | 57,20 | 57,84 | 00:00:00 | | 2003-04-08 | 57,50 | 5.420.100 | 58,00 | 57,20 | 57,58 | 00:00:00 | | 2003-04-09 | 57,26 | 6.111.200 | 58,10 | 57,02 | 57,02 | 00:00:00 | | 2003-04-10 | 57,21 | 6.612.800 | 57,72 | 56,71 | 57,72 | 00:00:00 | | 2003-04-11 | 57,38 | 5.898.700 | 58,14 | 57,33 | 57,72 | 00:00:00 | | 2003-04-14 | 57,78 | 4.927.300 | 57,99 | 57,25 | 57,39 | 00:00:00 | | 2003-04-15 | 55,98 | 13.151.900 | 57,20 | 55,50 | 56,50 | 00:00:00 | | 2003-04-16 | 54,39 | 14.857.600 | 56,20 | 53,95 | 55,98 | 00:00:00 | | 2003-04-17 | 55,01 | 7.654.900 | 55,44 | 54,50 | 54,50 | 00:00:00 | | 2003-04-21 | 55,36 | 5.406.400 | 55,90 | 55,04 | 55,52 | 00:00:00 | | 2003-04-22 | 56,09 | 7.359.300 | 56,40 | 54,72 | 54,75 | 00:00:00 | | 2003-04-23 | 56,80 | 6.474.800 | 57,00 | 56,05 | 56,20 | 00:00:00 | | 2003-04-24 | 57,50 | 12.304.400 | 57,87 | 56,38 | 57,41 | 00:00:00 | | 2003-04-25 | 56,21 | 8.366.100 | 57,66 | 55,80 | 57,50 | 00:00:00 | | 2003-04-28 | 57,01 | 4.361.100 | 57,33 | 56,20 | 56,30 | 00:00:00 | | 2003-04-29 | 56,89 | 5.867.500 | 57,21 | 56,50 | 56,85 | 00:00:00 | | 2003-04-30 | 56,36 | 6.948.000 | 56,84 | 56,17 | 56,34 | 00:00:00 | | 2003-05-01 | 56,32 | 6.119.400 | 56,76 | 55,51 | 56,36 | 00:00:00 | | 2003-05-02 | 56,64 | 6.287.800 | 56,75 | 55,55 | 55,95 | 00:00:00 | | 2003-05-05 | 56,46 | 5.830.100 | 57,16 | 56,26 | 56,26 | 00:00:00 | | 2003-05-06 | 56,52 | 6.477.600 | 57,00 | 56,40 | 56,71 | 00:00:00 | | 2003-05-07 | 57,01 | 7.731.600 | 57,52 | 56,45 | 56,52 | 00:00:00 | | 2003-05-08 | 56,44 | 4.605.500 | 57,01 | 56,05 | 57,01 | 00:00:00 | | 2003-05-09 | 56,34 | 5.803.500 | 56,55 | 55,60 | 55,60 | 00:00:00 | | 2003-05-12 | 56,16 | 7.878.200 | 56,23 | 55,55 | 56,09 | 00:00:00 | | 2003-05-13 | 55,50 | 7.999.900 | 56,00 | 55,15 | 56,00 | 00:00:00 | | 2003-05-14 | 55,35 | 7.506.700 | 55,90 | 55,01 | 55,87 | 00:00:00 | | 2003-05-15 | 55,44 | 5.033.400 | 55,94 | 55,24 | 55,49 | 00:00:00 | | 2003-05-16 | 56,04 | 6.511.800 | 56,25 | 55,21 | 55,21 | 00:00:00 | | 2003-05-19 | 54,63 | 13.579.600 | 55,86 | 54,00 | 55,70 | 00:00:00 | | 2003-05-20 | 53,99 | 10.068.600 | 55,15 | 53,33 | 54,82 | 00:00:00 | | 2003-05-21 | 53,45 | 9.953.700 | 54,33 | 53,18 | 54,10 | 00:00:00 | | 2003-05-22 | 53,38 | 8.354.700 | 53,94 | 53,22 | 53,45 | 00:00:00 | | 2003-05-23 | 53,09 | 7.360.400 | 53,39 | 52,60 | 53,27 | 00:00:00 | | 2003-05-27 | 53,42 | 9.297.900 | 53,60 | 52,55 | 52,70 | 00:00:00 | | 2003-05-28 | 53,66 | 7.836.300 | 53,85 | 53,23 | 53,70 | 00:00:00 | | 2003-05-29 | 53,39 | 9.358.300 | 54,14 | 53,22 | 53,91 | 00:00:00 | | 2003-05-30 | 54,35 | 8.080.800 | 54,40 | 53,35 | 53,55 | 00:00:00 | | 2003-06-02 | 53,22 | 9.658.500 | 54,65 | 53,13 | 54,35 | 00:00:00 | | 2003-06-03 | 53,85 | 7.575.600 | 54,10 | 53,22 | 53,22 | 00:00:00 | | 2003-06-04 | 54,06 | 9.262.100 | 54,44 | 53,40 | 53,98 | 00:00:00 | | 2003-06-05 | 52,02 | 21.248.300 | 53,25 | 51,63 | 52,50 | 00:00:00 | | 2003-06-06 | 52,75 | 15.792.900 | 53,42 | 52,30 | 53,25 | 00:00:00 | | 2003-06-09 | 52,72 | 8.017.600 | 53,12 | 52,09 | 52,50 | 00:00:00 | | 2003-06-10 | 52,64 | 8.865.100 | 52,85 | 51,90 | 52,78 | 00:00:00 | | 2003-06-11 | 53,00 | 10.413.800 | 53,00 | 52,10 | 52,92 | 00:00:00 | | 2003-06-12 | 53,27 | 10.491.800 | 54,17 | 53,10 | 53,25 | 00:00:00 | | 2003-06-13 | 52,56 | 7.977.500 | 53,80 | 52,40 | 53,45 | 00:00:00 | | 2003-06-16 | 53,70 | 9.545.300 | 54,09 | 52,87 | 53,00 | 00:00:00 | | 2003-06-17 | 54,76 | 10.924.900 | 55,24 | 54,36 | 54,55 | 00:00:00 | | 2003-06-18 | 54,95 | 8.722.200 | 55,19 | 54,62 | 54,75 | 00:00:00 | | 2003-06-19 | 54,41 | 7.412.300 | 55,57 | 54,05 | 55,50 | 00:00:00 | | 2003-06-20 | 54,45 | 9.671.000 | 55,00 | 54,40 | 54,85 | 00:00:00 | | 2003-06-23 | 53,35 | 9.568.500 | 54,35 | 52,85 | 54,10 | 00:00:00 | | 2003-06-24 | 52,60 | 9.972.900 | 53,79 | 52,60 | 53,35 | 00:00:00 | | 2003-06-25 | 52,47 | 6.201.700 | 53,18 | 52,38 | 52,50 | 00:00:00 | | 2003-06-26 | 52,30 | 8.849.400 | 53,86 | 52,20 | 52,22 | 00:00:00 | | 2003-06-27 | 51,54 | 16.472.200 | 52,45 | 50,75 | 51,25 | 00:00:00 | | 2003-06-30 | 51,70 | 10.305.900 | 52,37 | 51,61 | 52,08 | 00:00:00 | | 2003-07-01 | 52,42 | 9.099.000 | 52,64 | 51,49 | 51,70 | 00:00:00 | | 2003-07-02 | 52,90 | 8.393.800 | 53,06 | 52,15 | 52,16 | 00:00:00 | | 2003-07-03 | 52,99 | 5.787.000 | 53,25 | 52,34 | 52,90 | 00:00:00 | | 2003-07-07 | 52,98 | 8.643.500 | 53,68 | 52,60 | 53,23 | 00:00:00 | | 2003-07-08 | 52,48 | 10.533.000 | 53,00 | 52,00 | 52,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
