|
 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 | | 2003-07-08 | 52,48 | 10.533.000 | 53,00 | 52,00 | 52,47 | 00:00:00 | | 2003-07-09 | 51,92 | 10.657.100 | 52,49 | 51,75 | 52,15 | 00:00:00 | | 2003-07-10 | 51,25 | 7.541.400 | 52,00 | 51,21 | 51,40 | 00:00:00 | | 2003-07-11 | 51,88 | 7.078.000 | 51,93 | 51,34 | 51,45 | 00:00:00 | | 2003-07-14 | 53,60 | 11.927.300 | 54,24 | 52,91 | 53,30 | 00:00:00 | | 2003-07-15 | 52,55 | 14.243.000 | 54,19 | 52,52 | 53,95 | 00:00:00 | | 2003-07-16 | 52,60 | 8.439.300 | 53,05 | 52,20 | 52,30 | 00:00:00 | | 2003-07-17 | 52,27 | 7.052.000 | 52,90 | 52,02 | 52,85 | 00:00:00 | | 2003-07-18 | 52,74 | 7.109.900 | 52,75 | 51,85 | 52,45 | 00:00:00 | | 2003-07-21 | 51,38 | 7.386.400 | 52,74 | 51,25 | 52,68 | 00:00:00 | | 2003-07-22 | 51,76 | 5.973.400 | 51,98 | 51,06 | 51,30 | 00:00:00 | | 2003-07-23 | 52,20 | 6.448.400 | 52,41 | 51,23 | 51,97 | 00:00:00 | | 2003-07-24 | 51,70 | 5.811.500 | 52,72 | 51,58 | 52,50 | 00:00:00 | | 2003-07-25 | 52,23 | 5.566.800 | 52,25 | 51,25 | 51,25 | 00:00:00 | | 2003-07-28 | 51,46 | 7.658.800 | 51,94 | 51,29 | 51,76 | 00:00:00 | | 2003-07-29 | 50,63 | 9.468.700 | 51,64 | 50,55 | 51,50 | 00:00:00 | | 2003-07-30 | 51,07 | 7.023.400 | 51,12 | 50,63 | 50,95 | 00:00:00 | | 2003-07-31 | 51,79 | 9.118.200 | 52,65 | 51,29 | 51,60 | 00:00:00 | | 2003-08-01 | 50,43 | 9.969.800 | 50,95 | 50,15 | 50,95 | 00:00:00 | | 2003-08-04 | 50,60 | 7.644.700 | 51,00 | 49,97 | 50,43 | 00:00:00 | | 2003-08-05 | 49,78 | 6.961.000 | 50,75 | 49,78 | 50,74 | 00:00:00 | | 2003-08-06 | 50,21 | 9.183.800 | 50,78 | 49,71 | 49,99 | 00:00:00 | | 2003-08-07 | 51,80 | 8.894.900 | 51,92 | 50,03 | 50,07 | 00:00:00 | | 2003-08-08 | 51,75 | 5.812.500 | 52,25 | 51,25 | 52,00 | 00:00:00 | | 2003-08-11 | 51,68 | 4.549.400 | 51,93 | 51,35 | 51,50 | 00:00:00 | | 2003-08-12 | 51,26 | 9.200.300 | 51,67 | 50,28 | 51,60 | 00:00:00 | | 2003-08-13 | 50,99 | 5.934.200 | 51,42 | 50,62 | 51,30 | 00:00:00 | | 2003-08-14 | 51,00 | 5.158.600 | 51,30 | 50,70 | 51,10 | 00:00:00 | | 2003-08-15 | 51,05 | 3.628.500 | 51,19 | 50,70 | 51,05 | 00:00:00 | | 2003-08-18 | 50,42 | 5.409.600 | 51,09 | 50,35 | 50,87 | 00:00:00 | | 2003-08-19 | 50,06 | 9.500.600 | 50,90 | 49,74 | 50,90 | 00:00:00 | | 2003-08-20 | 50,03 | 7.051.600 | 50,50 | 49,77 | 50,00 | 00:00:00 | | 2003-08-21 | 49,40 | 9.703.700 | 50,23 | 49,20 | 49,80 | 00:00:00 | | 2003-08-22 | 49,54 | 11.107.900 | 49,99 | 49,00 | 49,49 | 00:00:00 | | 2003-08-25 | 49,57 | 5.767.800 | 49,83 | 49,31 | 49,71 | 00:00:00 | | 2003-08-26 | 49,67 | 7.533.700 | 49,92 | 49,02 | 49,67 | 00:00:00 | | 2003-08-27 | 49,26 | 6.424.000 | 49,57 | 49,20 | 49,31 | 00:00:00 | | 2003-08-28 | 49,14 | 6.193.000 | 49,35 | 49,00 | 49,26 | 00:00:00 | | 2003-08-29 | 49,58 | 9.042.400 | 49,77 | 49,01 | 49,14 | 00:00:00 | | 2003-09-02 | 50,00 | 8.743.800 | 50,13 | 49,41 | 49,78 | 00:00:00 | | 2003-09-03 | 50,24 | 10.443.900 | 50,27 | 49,48 | 50,00 | 00:00:00 | | 2003-09-04 | 51,12 | 10.095.200 | 51,28 | 50,18 | 50,49 | 00:00:00 | | 2003-09-05 | 50,50 | 6.484.500 | 51,11 | 50,29 | 50,87 | 00:00:00 | | 2003-09-08 | 51,30 | 9.227.800 | 51,48 | 50,90 | 50,98 | 00:00:00 | | 2003-09-09 | 51,25 | 6.998.800 | 51,44 | 50,98 | 51,25 | 00:00:00 | | 2003-09-10 | 52,04 | 12.737.700 | 52,32 | 51,18 | 51,25 | 00:00:00 | | 2003-09-11 | 52,25 | 8.816.200 | 52,50 | 51,94 | 52,30 | 00:00:00 | | 2003-09-12 | 51,63 | 9.696.900 | 52,04 | 51,37 | 52,03 | 00:00:00 | | 2003-09-15 | 50,84 | 21.815.700 | 52,40 | 50,15 | 51,04 | 00:00:00 | | 2003-09-16 | 50,85 | 11.059.100 | 51,06 | 50,45 | 50,85 | 00:00:00 | | 2003-09-17 | 50,22 | 9.030.800 | 50,83 | 50,10 | 50,63 | 00:00:00 | | 2003-09-18 | 50,74 | 7.944.300 | 50,90 | 50,18 | 50,20 | 00:00:00 | | 2003-09-19 | 50,31 | 9.730.000 | 50,74 | 50,14 | 50,74 | 00:00:00 | | 2003-09-22 | 50,18 | 6.628.000 | 50,19 | 49,81 | 50,10 | 00:00:00 | | 2003-09-23 | 50,02 | 7.070.800 | 50,50 | 49,94 | 50,35 | 00:00:00 | | 2003-09-24 | 49,45 | 9.569.000 | 50,02 | 49,40 | 50,02 | 00:00:00 | | 2003-09-25 | 49,53 | 6.957.700 | 49,90 | 49,45 | 49,46 | 00:00:00 | | 2003-09-26 | 49,18 | 7.817.700 | 49,64 | 49,09 | 49,53 | 00:00:00 | | 2003-09-29 | 49,86 | 8.355.600 | 49,92 | 49,13 | 49,18 | 00:00:00 | | 2003-09-30 | 49,52 | 8.676.900 | 49,82 | 49,28 | 49,71 | 00:00:00 | | 2003-10-01 | 50,27 | 9.406.600 | 50,27 | 49,40 | 49,71 | 00:00:00 | | 2003-10-02 | 50,30 | 6.463.400 | 50,39 | 49,95 | 50,39 | 00:00:00 | | 2003-10-03 | 50,11 | 6.881.200 | 50,95 | 50,00 | 50,73 | 00:00:00 | | 2003-10-06 | 50,16 | 5.738.500 | 50,44 | 49,76 | 50,12 | 00:00:00 | | 2003-10-07 | 50,10 | 7.125.000 | 50,22 | 49,80 | 50,04 | 00:00:00 | | 2003-10-08 | 49,78 | 6.486.900 | 50,10 | 49,60 | 50,06 | 00:00:00 | | 2003-10-09 | 49,39 | 10.796.700 | 50,23 | 49,18 | 50,20 | 00:00:00 | | 2003-10-10 | 49,24 | 6.755.200 | 49,39 | 49,07 | 49,39 | 00:00:00 | | 2003-10-13 | 49,79 | 5.346.900 | 49,86 | 49,49 | 49,70 | 00:00:00 | | 2003-10-14 | 50,93 | 14.548.500 | 50,98 | 50,40 | 50,63 | 00:00:00 | | 2003-10-15 | 50,50 | 12.480.200 | 51,15 | 50,30 | 51,10 | 00:00:00 | | 2003-10-16 | 50,69 | 6.534.700 | 50,75 | 50,32 | 50,50 | 00:00:00 | | 2003-10-17 | 50,41 | 7.347.500 | 50,89 | 50,27 | 50,86 | 00:00:00 | | 2003-10-20 | 50,63 | 5.039.700 | 50,78 | 50,36 | 50,60 | 00:00:00 | | 2003-10-21 | 50,85 | 7.156.800 | 51,02 | 50,56 | 50,64 | 00:00:00 | | 2003-10-22 | 49,91 | 7.735.900 | 50,69 | 49,75 | 50,20 | 00:00:00 | | 2003-10-23 | 50,30 | 6.739.200 | 50,45 | 49,92 | 49,95 | 00:00:00 | | 2003-10-24 | 50,35 | 7.064.400 | 50,35 | 49,65 | 50,31 | 00:00:00 | | 2003-10-27 | 49,92 | 5.234.800 | 50,67 | 49,78 | 50,35 | 00:00:00 | | 2003-10-28 | 50,54 | 6.850.800 | 50,55 | 49,85 | 49,99 | 00:00:00 | | 2003-10-29 | 49,48 | 27.913.000 | 50,56 | 48,05 | 50,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
