|
 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 | | 2004-10-13 | 56,51 | 7.024.600 | 57,20 | 56,31 | 56,92 | 00:00:00 | | 2004-10-14 | 56,52 | 5.820.600 | 56,98 | 56,49 | 56,49 | 00:00:00 | | 2004-10-15 | 56,58 | 7.227.200 | 57,01 | 56,50 | 56,73 | 00:00:00 | | 2004-10-18 | 57,32 | 6.466.400 | 57,47 | 56,20 | 56,20 | 00:00:00 | | 2004-10-19 | 56,61 | 5.435.400 | 57,42 | 56,47 | 56,84 | 00:00:00 | | 2004-10-20 | 57,50 | 6.049.000 | 57,50 | 56,33 | 56,35 | 00:00:00 | | 2004-10-21 | 57,78 | 6.910.700 | 57,96 | 57,18 | 57,30 | 00:00:00 | | 2004-10-22 | 57,29 | 5.131.100 | 57,99 | 57,24 | 57,78 | 00:00:00 | | 2004-10-25 | 57,08 | 6.234.900 | 57,31 | 56,95 | 57,10 | 00:00:00 | | 2004-10-26 | 57,23 | 6.610.400 | 57,34 | 56,70 | 57,01 | 00:00:00 | | 2004-10-27 | 57,77 | 5.945.100 | 57,80 | 56,90 | 56,99 | 00:00:00 | | 2004-10-28 | 58,01 | 5.581.200 | 58,08 | 57,49 | 57,57 | 00:00:00 | | 2004-10-29 | 58,38 | 6.801.500 | 58,48 | 57,91 | 57,93 | 00:00:00 | | 2004-11-01 | 58,44 | 6.724.200 | 58,89 | 58,10 | 58,35 | 00:00:00 | | 2004-11-02 | 58,04 | 7.443.800 | 59,00 | 57,81 | 57,81 | 00:00:00 | | 2004-11-03 | 59,45 | 9.375.800 | 59,98 | 59,18 | 59,23 | 00:00:00 | | 2004-11-04 | 59,22 | 9.121.900 | 59,50 | 58,82 | 59,25 | 00:00:00 | | 2004-11-05 | 59,18 | 6.466.200 | 59,75 | 59,00 | 59,15 | 00:00:00 | | 2004-11-08 | 59,84 | 6.775.000 | 60,26 | 59,25 | 59,30 | 00:00:00 | | 2004-11-09 | 59,83 | 5.096.600 | 60,23 | 59,53 | 59,84 | 00:00:00 | | 2004-11-10 | 60,12 | 6.436.700 | 60,64 | 59,88 | 59,97 | 00:00:00 | | 2004-11-11 | 60,60 | 5.627.500 | 60,85 | 59,87 | 60,00 | 00:00:00 | | 2004-11-12 | 61,00 | 6.120.300 | 61,00 | 60,44 | 60,60 | 00:00:00 | | 2004-11-15 | 61,16 | 5.326.500 | 61,49 | 60,52 | 61,00 | 00:00:00 | | 2004-11-16 | 61,03 | 3.953.700 | 61,39 | 61,01 | 61,10 | 00:00:00 | | 2004-11-17 | 60,90 | 6.264.900 | 61,44 | 60,75 | 60,90 | 00:00:00 | | 2004-11-18 | 61,12 | 4.666.700 | 61,36 | 60,85 | 60,90 | 00:00:00 | | 2004-11-19 | 60,54 | 5.213.900 | 61,10 | 60,39 | 61,02 | 00:00:00 | | 2004-11-22 | 60,87 | 4.752.300 | 61,07 | 60,55 | 60,55 | 00:00:00 | | 2004-11-23 | 60,57 | 5.376.000 | 60,89 | 60,28 | 60,84 | 00:00:00 | | 2004-11-24 | 60,51 | 4.001.300 | 60,89 | 60,40 | 60,67 | 00:00:00 | | 2004-11-26 | 60,45 | 1.672.900 | 60,79 | 60,29 | 60,30 | 00:00:00 | | 2004-11-29 | 60,20 | 5.021.800 | 60,91 | 59,90 | 60,49 | 00:00:00 | | 2004-11-30 | 60,32 | 8.543.200 | 60,75 | 60,00 | 60,10 | 00:00:00 | | 2004-12-01 | 61,19 | 5.431.500 | 61,29 | 60,22 | 60,33 | 00:00:00 | | 2004-12-02 | 61,75 | 6.167.000 | 62,00 | 60,90 | 60,98 | 00:00:00 | | 2004-12-03 | 61,91 | 6.053.700 | 62,30 | 61,51 | 61,74 | 00:00:00 | | 2004-12-06 | 61,83 | 3.369.400 | 61,99 | 61,66 | 61,66 | 00:00:00 | | 2004-12-07 | 60,41 | 11.385.900 | 61,95 | 60,35 | 61,05 | 00:00:00 | | 2004-12-08 | 61,15 | 5.990.700 | 61,45 | 60,80 | 60,93 | 00:00:00 | | 2004-12-09 | 61,31 | 7.539.100 | 61,50 | 60,75 | 61,15 | 00:00:00 | | 2004-12-10 | 60,25 | 8.732.900 | 62,59 | 60,25 | 61,49 | 00:00:00 | | 2004-12-13 | 60,64 | 8.681.000 | 60,82 | 59,60 | 60,48 | 00:00:00 | | 2004-12-14 | 61,43 | 7.057.700 | 61,57 | 60,33 | 60,50 | 00:00:00 | | 2004-12-15 | 60,90 | 7.329.000 | 61,38 | 60,62 | 61,05 | 00:00:00 | | 2004-12-16 | 63,45 | 28.705.900 | 64,24 | 61,55 | 61,80 | 00:00:00 | | 2004-12-17 | 63,58 | 18.006.800 | 64,25 | 62,95 | 62,96 | 00:00:00 | | 2004-12-20 | 63,07 | 8.646.100 | 63,90 | 62,92 | 63,58 | 00:00:00 | | 2004-12-21 | 62,95 | 9.117.100 | 63,10 | 62,62 | 63,08 | 00:00:00 | | 2004-12-22 | 63,30 | 6.678.000 | 63,41 | 62,30 | 62,30 | 00:00:00 | | 2004-12-23 | 63,60 | 5.552.700 | 63,76 | 63,05 | 63,05 | 00:00:00 | | 2004-12-27 | 63,53 | 4.677.700 | 63,98 | 63,53 | 63,78 | 00:00:00 | | 2004-12-28 | 63,76 | 4.089.000 | 63,90 | 63,60 | 63,76 | 00:00:00 | | 2004-12-29 | 63,53 | 4.583.100 | 63,70 | 63,35 | 63,60 | 00:00:00 | | 2004-12-30 | 63,55 | 3.206.800 | 63,84 | 63,50 | 63,70 | 00:00:00 | | 2004-12-31 | 63,42 | 2.949.600 | 63,75 | 63,33 | 63,70 | 00:00:00 | | 2005-01-03 | 62,90 | 7.859.500 | 63,55 | 62,69 | 63,35 | 00:00:00 | | 2005-01-04 | 62,70 | 6.989.600 | 63,24 | 62,62 | 63,10 | 00:00:00 | | 2005-01-05 | 62,66 | 6.888.100 | 63,09 | 62,59 | 62,87 | 00:00:00 | | 2005-01-06 | 62,84 | 5.277.500 | 63,09 | 62,69 | 62,75 | 00:00:00 | | 2005-01-07 | 62,61 | 5.037.800 | 63,00 | 62,57 | 62,98 | 00:00:00 | | 2005-01-10 | 63,10 | 5.419.300 | 63,22 | 62,60 | 62,73 | 00:00:00 | | 2005-01-11 | 62,88 | 4.880.000 | 63,10 | 62,63 | 62,85 | 00:00:00 | | 2005-01-12 | 63,32 | 6.093.800 | 63,41 | 62,57 | 62,95 | 00:00:00 | | 2005-01-13 | 61,97 | 9.014.700 | 63,29 | 61,88 | 63,15 | 00:00:00 | | 2005-01-14 | 62,70 | 6.820.200 | 62,75 | 62,22 | 62,45 | 00:00:00 | | 2005-01-18 | 63,03 | 6.122.900 | 63,06 | 62,23 | 62,23 | 00:00:00 | | 2005-01-19 | 62,82 | 4.697.100 | 63,28 | 62,65 | 63,03 | 00:00:00 | | 2005-01-20 | 62,49 | 5.274.600 | 62,94 | 62,40 | 62,82 | 00:00:00 | | 2005-01-21 | 61,85 | 6.426.300 | 62,59 | 61,85 | 62,36 | 00:00:00 | | 2005-01-24 | 61,49 | 5.938.600 | 61,93 | 61,20 | 61,85 | 00:00:00 | | 2005-01-25 | 63,72 | 11.172.300 | 63,85 | 61,90 | 61,90 | 00:00:00 | | 2005-01-26 | 64,65 | 12.781.800 | 64,98 | 62,74 | 63,24 | 00:00:00 | | 2005-01-27 | 64,22 | 6.360.100 | 64,65 | 64,19 | 64,37 | 00:00:00 | | 2005-01-28 | 64,62 | 6.968.700 | 64,81 | 64,26 | 64,38 | 00:00:00 | | 2005-01-31 | 64,70 | 6.168.900 | 64,96 | 64,35 | 64,93 | 00:00:00 | | 2005-02-01 | 65,42 | 7.340.300 | 65,42 | 64,52 | 64,61 | 00:00:00 | | 2005-02-02 | 66,00 | 7.068.000 | 66,05 | 65,18 | 65,20 | 00:00:00 | | 2005-02-03 | 65,65 | 5.022.300 | 66,00 | 65,47 | 65,78 | 00:00:00 | | 2005-02-04 | 66,24 | 4.851.300 | 66,24 | 65,46 | 65,47 | 00:00:00 | | 2005-02-07 | 66,45 | 4.892.100 | 66,51 | 65,87 | 66,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
