|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 55,28 | 4.514.400 | 55,70 | 54,96 | 54,97 | 00:00:00 | | 2004-06-22 | 55,37 | 5.235.700 | 55,50 | 55,01 | 55,33 | 00:00:00 | | 2004-06-23 | 55,64 | 6.199.300 | 55,80 | 55,14 | 55,50 | 00:00:00 | | 2004-06-24 | 55,69 | 4.445.500 | 56,05 | 55,55 | 55,59 | 00:00:00 | | 2004-06-25 | 54,50 | 7.932.400 | 55,51 | 54,50 | 55,40 | 00:00:00 | | 2004-06-28 | 54,97 | 6.590.200 | 55,14 | 54,68 | 54,75 | 00:00:00 | | 2004-06-29 | 55,74 | 6.198.300 | 56,00 | 54,96 | 54,97 | 00:00:00 | | 2004-06-30 | 55,70 | 6.122.400 | 55,82 | 55,28 | 55,74 | 00:00:00 | | 2004-07-01 | 55,47 | 6.363.200 | 55,77 | 55,06 | 55,35 | 00:00:00 | | 2004-07-02 | 55,35 | 4.800.000 | 56,14 | 55,12 | 55,28 | 00:00:00 | | 2004-07-06 | 54,95 | 5.752.600 | 55,43 | 54,92 | 55,17 | 00:00:00 | | 2004-07-07 | 54,53 | 5.457.900 | 54,99 | 54,43 | 54,78 | 00:00:00 | | 2004-07-08 | 54,76 | 5.780.100 | 55,54 | 54,60 | 54,62 | 00:00:00 | | 2004-07-09 | 54,99 | 3.899.600 | 55,18 | 54,78 | 54,90 | 00:00:00 | | 2004-07-12 | 54,89 | 4.227.200 | 55,20 | 54,51 | 54,85 | 00:00:00 | | 2004-07-13 | 55,38 | 6.372.900 | 55,65 | 55,05 | 55,55 | 00:00:00 | | 2004-07-14 | 55,92 | 7.503.400 | 56,30 | 55,36 | 55,39 | 00:00:00 | | 2004-07-15 | 55,35 | 5.474.900 | 56,09 | 55,26 | 56,05 | 00:00:00 | | 2004-07-16 | 56,80 | 23.213.100 | 58,14 | 55,50 | 55,73 | 00:00:00 | | 2004-07-19 | 56,40 | 8.860.200 | 57,68 | 55,91 | 57,68 | 00:00:00 | | 2004-07-20 | 56,31 | 6.541.100 | 56,69 | 56,10 | 56,60 | 00:00:00 | | 2004-07-21 | 55,75 | 6.014.500 | 56,59 | 55,70 | 56,55 | 00:00:00 | | 2004-07-22 | 56,24 | 6.924.700 | 56,40 | 55,75 | 55,80 | 00:00:00 | | 2004-07-23 | 55,74 | 5.245.600 | 56,20 | 55,38 | 56,20 | 00:00:00 | | 2004-07-26 | 55,43 | 5.885.000 | 55,66 | 54,86 | 55,59 | 00:00:00 | | 2004-07-27 | 55,65 | 5.083.300 | 55,73 | 55,12 | 55,32 | 00:00:00 | | 2004-07-28 | 55,68 | 8.636.000 | 55,86 | 54,80 | 55,55 | 00:00:00 | | 2004-07-29 | 55,47 | 4.832.100 | 55,77 | 55,17 | 55,64 | 00:00:00 | | 2004-07-30 | 55,27 | 5.033.400 | 55,59 | 54,99 | 55,20 | 00:00:00 | | 2004-08-02 | 55,52 | 4.140.500 | 55,72 | 55,00 | 55,00 | 00:00:00 | | 2004-08-03 | 55,43 | 5.934.200 | 55,98 | 55,27 | 55,37 | 00:00:00 | | 2004-08-04 | 55,58 | 3.438.700 | 55,65 | 55,18 | 55,25 | 00:00:00 | | 2004-08-05 | 55,22 | 6.130.000 | 56,00 | 55,10 | 55,70 | 00:00:00 | | 2004-08-06 | 54,60 | 6.053.600 | 55,22 | 54,40 | 55,22 | 00:00:00 | | 2004-08-09 | 54,49 | 3.450.200 | 54,90 | 54,46 | 54,66 | 00:00:00 | | 2004-08-10 | 54,99 | 3.931.800 | 55,00 | 54,37 | 54,48 | 00:00:00 | | 2004-08-11 | 56,00 | 6.071.100 | 56,14 | 54,70 | 54,70 | 00:00:00 | | 2004-08-12 | 56,30 | 7.663.000 | 56,75 | 56,10 | 56,15 | 00:00:00 | | 2004-08-13 | 55,54 | 6.049.000 | 56,35 | 55,25 | 56,25 | 00:00:00 | | 2004-08-16 | 56,09 | 4.739.500 | 56,25 | 55,53 | 55,54 | 00:00:00 | | 2004-08-17 | 56,54 | 6.458.700 | 56,55 | 56,05 | 56,15 | 00:00:00 | | 2004-08-18 | 57,03 | 4.851.600 | 57,06 | 56,52 | 56,54 | 00:00:00 | | 2004-08-19 | 56,78 | 4.444.400 | 57,01 | 56,64 | 56,70 | 00:00:00 | | 2004-08-20 | 57,04 | 3.809.300 | 57,12 | 56,66 | 56,67 | 00:00:00 | | 2004-08-23 | 57,05 | 4.667.300 | 57,61 | 57,04 | 57,13 | 00:00:00 | | 2004-08-24 | 57,17 | 4.028.100 | 57,50 | 57,07 | 57,47 | 00:00:00 | | 2004-08-25 | 57,66 | 4.701.100 | 57,69 | 57,19 | 57,23 | 00:00:00 | | 2004-08-26 | 57,52 | 3.930.800 | 57,84 | 57,46 | 57,66 | 00:00:00 | | 2004-08-27 | 57,71 | 3.488.200 | 57,85 | 57,58 | 57,60 | 00:00:00 | | 2004-08-30 | 57,54 | 3.327.400 | 57,85 | 57,49 | 57,62 | 00:00:00 | | 2004-08-31 | 58,10 | 5.775.400 | 58,10 | 57,51 | 57,51 | 00:00:00 | | 2004-09-01 | 57,79 | 5.949.500 | 58,06 | 57,41 | 58,00 | 00:00:00 | | 2004-09-02 | 57,72 | 4.948.800 | 57,91 | 57,51 | 57,68 | 00:00:00 | | 2004-09-03 | 57,85 | 5.102.200 | 58,13 | 57,78 | 57,80 | 00:00:00 | | 2004-09-07 | 57,86 | 5.706.000 | 58,30 | 57,70 | 58,05 | 00:00:00 | | 2004-09-08 | 58,27 | 7.263.800 | 58,38 | 58,00 | 58,25 | 00:00:00 | | 2004-09-09 | 57,51 | 5.118.500 | 58,32 | 57,51 | 58,27 | 00:00:00 | | 2004-09-10 | 57,57 | 5.117.200 | 57,64 | 57,07 | 57,41 | 00:00:00 | | 2004-09-13 | 58,15 | 5.855.000 | 58,15 | 57,35 | 57,80 | 00:00:00 | | 2004-09-14 | 58,35 | 5.435.500 | 58,68 | 58,03 | 58,03 | 00:00:00 | | 2004-09-15 | 58,18 | 4.387.000 | 58,51 | 58,10 | 58,25 | 00:00:00 | | 2004-09-16 | 58,12 | 3.299.700 | 58,38 | 58,10 | 58,14 | 00:00:00 | | 2004-09-17 | 58,52 | 5.227.100 | 58,80 | 58,33 | 58,36 | 00:00:00 | | 2004-09-20 | 57,92 | 4.731.500 | 58,16 | 57,75 | 57,75 | 00:00:00 | | 2004-09-21 | 57,90 | 5.331.500 | 57,95 | 57,40 | 57,90 | 00:00:00 | | 2004-09-22 | 57,30 | 4.714.500 | 57,65 | 57,19 | 57,58 | 00:00:00 | | 2004-09-23 | 56,56 | 6.333.600 | 57,22 | 56,52 | 57,00 | 00:00:00 | | 2004-09-24 | 56,55 | 4.555.900 | 56,97 | 56,25 | 56,45 | 00:00:00 | | 2004-09-27 | 56,53 | 4.313.000 | 56,96 | 56,35 | 56,35 | 00:00:00 | | 2004-09-28 | 57,10 | 4.975.300 | 57,43 | 56,27 | 56,68 | 00:00:00 | | 2004-09-29 | 57,03 | 4.102.400 | 57,04 | 56,67 | 56,93 | 00:00:00 | | 2004-09-30 | 56,33 | 7.942.900 | 57,49 | 56,09 | 57,22 | 00:00:00 | | 2004-10-01 | 57,00 | 5.786.400 | 57,00 | 56,12 | 56,39 | 00:00:00 | | 2004-10-04 | 57,25 | 6.920.300 | 57,45 | 56,96 | 57,00 | 00:00:00 | | 2004-10-05 | 57,46 | 3.826.700 | 57,55 | 57,15 | 57,37 | 00:00:00 | | 2004-10-06 | 57,75 | 3.743.100 | 57,76 | 57,27 | 57,50 | 00:00:00 | | 2004-10-07 | 55,92 | 10.501.300 | 57,68 | 55,55 | 57,65 | 00:00:00 | | 2004-10-08 | 55,32 | 8.960.900 | 55,90 | 55,21 | 55,42 | 00:00:00 | | 2004-10-11 | 55,36 | 7.255.600 | 55,46 | 54,81 | 55,19 | 00:00:00 | | 2004-10-12 | 56,82 | 11.660.700 | 56,88 | 55,36 | 55,50 | 00:00:00 | | 2004-10-13 | 56,51 | 7.024.600 | 57,20 | 56,31 | 56,92 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
