|
 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 | | 2003-10-29 | 49,48 | 27.913.000 | 50,56 | 48,05 | 50,50 | 00:00:00 | | 2003-10-30 | 49,48 | 10.683.700 | 49,94 | 49,29 | 49,48 | 00:00:00 | | 2003-10-31 | 50,33 | 10.290.300 | 50,33 | 49,59 | 49,60 | 00:00:00 | | 2003-11-03 | 49,78 | 6.867.700 | 50,20 | 49,74 | 50,08 | 00:00:00 | | 2003-11-04 | 49,15 | 7.687.600 | 49,66 | 49,00 | 49,35 | 00:00:00 | | 2003-11-05 | 49,15 | 7.414.600 | 49,65 | 48,76 | 48,95 | 00:00:00 | | 2003-11-06 | 49,17 | 6.903.000 | 49,25 | 48,75 | 49,10 | 00:00:00 | | 2003-11-07 | 48,81 | 6.379.700 | 49,79 | 48,75 | 48,97 | 00:00:00 | | 2003-11-10 | 48,73 | 6.036.000 | 48,98 | 48,26 | 48,80 | 00:00:00 | | 2003-11-11 | 49,08 | 6.447.100 | 49,24 | 48,54 | 48,74 | 00:00:00 | | 2003-11-12 | 49,50 | 5.537.300 | 49,50 | 49,12 | 49,44 | 00:00:00 | | 2003-11-13 | 50,34 | 11.116.400 | 50,67 | 49,27 | 49,41 | 00:00:00 | | 2003-11-14 | 52,12 | 21.457.900 | 52,45 | 50,59 | 50,68 | 00:00:00 | | 2003-11-17 | 51,67 | 6.821.900 | 52,06 | 51,33 | 51,50 | 00:00:00 | | 2003-11-18 | 51,94 | 10.571.900 | 52,89 | 51,68 | 51,93 | 00:00:00 | | 2003-11-19 | 52,26 | 6.516.900 | 52,49 | 51,90 | 51,90 | 00:00:00 | | 2003-11-20 | 51,49 | 6.020.100 | 52,25 | 51,38 | 52,05 | 00:00:00 | | 2003-11-21 | 50,88 | 7.780.800 | 51,50 | 50,60 | 51,49 | 00:00:00 | | 2003-11-24 | 51,48 | 7.948.700 | 51,50 | 50,13 | 50,13 | 00:00:00 | | 2003-11-25 | 50,69 | 11.494.200 | 51,23 | 50,43 | 51,23 | 00:00:00 | | 2003-11-26 | 49,70 | 16.251.300 | 50,72 | 49,20 | 50,72 | 00:00:00 | | 2003-11-28 | 49,30 | 5.466.300 | 49,55 | 49,20 | 49,25 | 00:00:00 | | 2003-12-01 | 49,50 | 10.666.100 | 50,30 | 49,30 | 50,30 | 00:00:00 | | 2003-12-02 | 48,95 | 11.245.300 | 49,49 | 48,93 | 49,49 | 00:00:00 | | 2003-12-03 | 49,16 | 10.067.000 | 49,45 | 49,01 | 49,20 | 00:00:00 | | 2003-12-04 | 49,33 | 7.913.700 | 49,55 | 49,11 | 49,27 | 00:00:00 | | 2003-12-05 | 49,16 | 7.078.800 | 49,69 | 48,99 | 49,58 | 00:00:00 | | 2003-12-08 | 49,85 | 11.066.100 | 50,28 | 49,30 | 49,36 | 00:00:00 | | 2003-12-09 | 50,01 | 10.652.200 | 50,27 | 49,85 | 50,15 | 00:00:00 | | 2003-12-10 | 50,25 | 8.141.400 | 50,30 | 49,90 | 50,01 | 00:00:00 | | 2003-12-11 | 50,00 | 7.535.700 | 50,24 | 49,90 | 49,90 | 00:00:00 | | 2003-12-12 | 49,39 | 10.924.400 | 49,85 | 48,79 | 48,79 | 00:00:00 | | 2003-12-15 | 49,46 | 12.387.200 | 50,10 | 49,25 | 50,10 | 00:00:00 | | 2003-12-16 | 49,42 | 10.641.600 | 49,73 | 49,12 | 49,33 | 00:00:00 | | 2003-12-17 | 49,35 | 7.847.100 | 49,53 | 49,13 | 49,30 | 00:00:00 | | 2003-12-18 | 49,97 | 9.461.900 | 49,97 | 49,20 | 49,20 | 00:00:00 | | 2003-12-19 | 50,10 | 12.128.400 | 50,20 | 49,89 | 50,20 | 00:00:00 | | 2003-12-22 | 50,48 | 7.724.500 | 50,48 | 49,89 | 50,08 | 00:00:00 | | 2003-12-23 | 50,55 | 8.099.500 | 50,77 | 50,20 | 50,23 | 00:00:00 | | 2003-12-24 | 50,73 | 2.983.100 | 50,74 | 50,30 | 50,55 | 00:00:00 | | 2003-12-26 | 50,62 | 1.279.600 | 50,71 | 50,50 | 50,56 | 00:00:00 | | 2003-12-29 | 51,25 | 6.589.200 | 51,25 | 50,74 | 50,85 | 00:00:00 | | 2003-12-30 | 51,37 | 5.881.800 | 51,62 | 51,00 | 51,25 | 00:00:00 | | 2003-12-31 | 51,66 | 5.580.900 | 51,74 | 51,21 | 51,29 | 00:00:00 | | 2004-01-02 | 51,66 | 6.463.600 | 52,09 | 51,40 | 51,66 | 00:00:00 | | 2004-01-05 | 51,96 | 8.433.800 | 52,08 | 51,50 | 52,00 | 00:00:00 | | 2004-01-06 | 51,73 | 7.298.000 | 52,09 | 51,55 | 51,71 | 00:00:00 | | 2004-01-07 | 51,75 | 7.279.200 | 51,78 | 51,46 | 51,65 | 00:00:00 | | 2004-01-08 | 51,99 | 6.464.900 | 51,99 | 51,50 | 51,75 | 00:00:00 | | 2004-01-09 | 51,40 | 6.427.300 | 51,90 | 51,39 | 51,90 | 00:00:00 | | 2004-01-12 | 52,39 | 10.459.500 | 52,50 | 51,48 | 51,49 | 00:00:00 | | 2004-01-13 | 52,25 | 7.402.800 | 52,75 | 52,04 | 52,40 | 00:00:00 | | 2004-01-14 | 52,00 | 6.410.600 | 52,41 | 51,89 | 52,18 | 00:00:00 | | 2004-01-15 | 51,84 | 7.112.400 | 52,75 | 51,66 | 52,07 | 00:00:00 | | 2004-01-16 | 50,45 | 15.364.000 | 51,49 | 50,43 | 51,49 | 00:00:00 | | 2004-01-20 | 51,50 | 14.023.400 | 51,95 | 50,80 | 50,80 | 00:00:00 | | 2004-01-21 | 52,56 | 11.084.500 | 52,65 | 51,50 | 51,51 | 00:00:00 | | 2004-01-22 | 53,05 | 8.893.500 | 53,21 | 52,62 | 52,65 | 00:00:00 | | 2004-01-23 | 53,00 | 9.367.400 | 53,55 | 52,75 | 53,30 | 00:00:00 | | 2004-01-26 | 53,50 | 7.999.100 | 53,61 | 52,88 | 53,00 | 00:00:00 | | 2004-01-27 | 53,28 | 8.900.400 | 53,70 | 53,28 | 53,35 | 00:00:00 | | 2004-01-28 | 53,16 | 8.381.300 | 53,62 | 53,11 | 53,40 | 00:00:00 | | 2004-01-29 | 53,89 | 7.692.000 | 54,04 | 53,03 | 53,20 | 00:00:00 | | 2004-01-30 | 53,42 | 6.592.900 | 53,92 | 53,35 | 53,82 | 00:00:00 | | 2004-02-02 | 53,53 | 7.009.400 | 53,89 | 53,05 | 53,41 | 00:00:00 | | 2004-02-03 | 53,84 | 5.047.600 | 53,91 | 53,41 | 53,65 | 00:00:00 | | 2004-02-04 | 54,48 | 9.436.700 | 54,82 | 53,85 | 53,98 | 00:00:00 | | 2004-02-05 | 54,50 | 7.138.300 | 54,85 | 54,36 | 54,55 | 00:00:00 | | 2004-02-06 | 54,15 | 6.603.100 | 54,65 | 54,07 | 54,49 | 00:00:00 | | 2004-02-09 | 54,11 | 6.071.800 | 54,30 | 53,62 | 54,23 | 00:00:00 | | 2004-02-10 | 54,43 | 5.686.200 | 54,65 | 54,07 | 54,11 | 00:00:00 | | 2004-02-11 | 54,65 | 7.302.400 | 54,84 | 54,00 | 54,28 | 00:00:00 | | 2004-02-12 | 54,60 | 5.764.400 | 54,90 | 54,31 | 54,49 | 00:00:00 | | 2004-02-13 | 54,23 | 4.994.700 | 54,86 | 54,09 | 54,62 | 00:00:00 | | 2004-02-17 | 54,41 | 4.818.400 | 54,63 | 54,19 | 54,48 | 00:00:00 | | 2004-02-18 | 53,89 | 4.725.700 | 54,22 | 53,82 | 54,10 | 00:00:00 | | 2004-02-19 | 53,57 | 8.285.800 | 54,15 | 53,56 | 54,00 | 00:00:00 | | 2004-02-20 | 53,30 | 7.212.400 | 53,79 | 53,25 | 53,75 | 00:00:00 | | 2004-02-23 | 53,05 | 7.412.800 | 53,49 | 52,79 | 53,49 | 00:00:00 | | 2004-02-24 | 54,18 | 12.268.600 | 54,32 | 53,51 | 53,51 | 00:00:00 | | 2004-02-25 | 54,06 | 7.286.100 | 54,32 | 53,75 | 53,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
