|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 67,00 | 6.761.600 | 67,25 | 66,87 | 67,25 | 00:00:00 | | 2005-06-03 | 66,44 | 6.526.000 | 66,95 | 66,36 | 66,83 | 00:00:00 | | 2005-06-06 | 66,38 | 7.041.700 | 66,72 | 66,30 | 66,59 | 00:00:00 | | 2005-06-07 | 66,54 | 5.520.700 | 66,94 | 66,51 | 66,73 | 00:00:00 | | 2005-06-08 | 66,36 | 5.296.300 | 66,85 | 66,25 | 66,85 | 00:00:00 | | 2005-06-09 | 66,73 | 5.228.900 | 66,86 | 66,15 | 66,32 | 00:00:00 | | 2005-06-10 | 66,48 | 5.248.400 | 66,71 | 65,73 | 66,50 | 00:00:00 | | 2005-06-13 | 66,47 | 5.413.400 | 66,95 | 66,23 | 66,25 | 00:00:00 | | 2005-06-14 | 66,58 | 3.981.700 | 66,80 | 66,36 | 66,41 | 00:00:00 | | 2005-06-15 | 66,35 | 4.655.300 | 66,55 | 66,03 | 66,55 | 00:00:00 | | 2005-06-16 | 66,30 | 4.434.800 | 66,58 | 66,11 | 66,17 | 00:00:00 | | 2005-06-17 | 66,56 | 13.877.800 | 66,75 | 65,41 | 65,41 | 00:00:00 | | 2005-06-20 | 66,55 | 8.199.500 | 66,80 | 66,20 | 66,38 | 00:00:00 | | 2005-06-21 | 66,53 | 8.668.900 | 66,70 | 66,20 | 66,35 | 00:00:00 | | 2005-06-22 | 66,00 | 8.873.100 | 66,67 | 65,97 | 66,65 | 00:00:00 | | 2005-06-23 | 65,35 | 8.927.500 | 66,10 | 65,19 | 65,88 | 00:00:00 | | 2005-06-24 | 65,58 | 18.319.900 | 66,29 | 65,00 | 65,70 | 00:00:00 | | 2005-06-27 | 65,65 | 6.900.200 | 65,91 | 65,49 | 65,52 | 00:00:00 | | 2005-06-28 | 66,07 | 6.071.700 | 66,10 | 64,43 | 64,43 | 00:00:00 | | 2005-06-29 | 65,70 | 7.808.300 | 65,99 | 65,40 | 65,95 | 00:00:00 | | 2005-06-30 | 65,00 | 9.344.300 | 65,68 | 64,61 | 65,62 | 00:00:00 | | 2005-07-01 | 64,95 | 6.718.200 | 65,43 | 64,82 | 64,82 | 00:00:00 | | 2005-07-05 | 64,85 | 6.384.100 | 65,25 | 64,38 | 64,40 | 00:00:00 | | 2005-07-06 | 64,15 | 6.661.400 | 64,93 | 64,15 | 64,90 | 00:00:00 | | 2005-07-07 | 63,92 | 8.278.900 | 64,10 | 63,52 | 64,10 | 00:00:00 | | 2005-07-08 | 64,28 | 8.144.900 | 64,30 | 63,53 | 63,90 | 00:00:00 | | 2005-07-11 | 64,79 | 6.528.500 | 64,82 | 64,11 | 64,28 | 00:00:00 | | 2005-07-12 | 64,78 | 5.141.600 | 65,00 | 64,61 | 64,79 | 00:00:00 | | 2005-07-13 | 64,42 | 6.809.800 | 64,89 | 64,35 | 64,62 | 00:00:00 | | 2005-07-14 | 64,60 | 6.521.400 | 64,88 | 64,32 | 64,70 | 00:00:00 | | 2005-07-15 | 65,03 | 6.444.500 | 65,15 | 64,57 | 64,57 | 00:00:00 | | 2005-07-18 | 64,60 | 5.938.000 | 65,07 | 64,45 | 64,85 | 00:00:00 | | 2005-07-19 | 65,02 | 11.069.400 | 65,06 | 64,50 | 64,55 | 00:00:00 | | 2005-07-20 | 64,96 | 7.312.600 | 64,96 | 64,35 | 64,87 | 00:00:00 | | 2005-07-21 | 63,98 | 9.850.100 | 64,87 | 63,98 | 64,87 | 00:00:00 | | 2005-07-22 | 64,32 | 5.398.400 | 64,40 | 64,00 | 64,40 | 00:00:00 | | 2005-07-25 | 63,34 | 6.741.900 | 64,29 | 63,30 | 64,25 | 00:00:00 | | 2005-07-26 | 62,67 | 12.640.400 | 63,37 | 62,67 | 62,84 | 00:00:00 | | 2005-07-27 | 64,54 | 10.789.500 | 64,77 | 63,02 | 63,10 | 00:00:00 | | 2005-07-28 | 64,73 | 6.391.600 | 64,84 | 64,12 | 64,48 | 00:00:00 | | 2005-07-29 | 63,96 | 6.143.200 | 64,78 | 63,94 | 64,68 | 00:00:00 | | 2005-08-01 | 64,50 | 7.348.200 | 65,35 | 64,25 | 64,25 | 00:00:00 | | 2005-08-02 | 64,63 | 5.554.800 | 64,71 | 64,17 | 64,64 | 00:00:00 | | 2005-08-03 | 64,87 | 5.090.400 | 65,01 | 64,31 | 64,38 | 00:00:00 | | 2005-08-04 | 64,15 | 4.049.200 | 64,95 | 64,12 | 64,74 | 00:00:00 | | 2005-08-05 | 63,54 | 5.019.400 | 64,08 | 63,54 | 64,02 | 00:00:00 | | 2005-08-08 | 63,44 | 4.002.000 | 63,68 | 63,23 | 63,54 | 00:00:00 | | 2005-08-09 | 64,02 | 4.601.200 | 64,02 | 63,45 | 63,62 | 00:00:00 | | 2005-08-10 | 63,85 | 5.351.200 | 64,66 | 63,75 | 64,16 | 00:00:00 | | 2005-08-11 | 64,31 | 4.688.300 | 64,50 | 63,75 | 63,85 | 00:00:00 | | 2005-08-12 | 63,56 | 4.850.200 | 64,17 | 63,47 | 64,03 | 00:00:00 | | 2005-08-15 | 63,35 | 5.402.600 | 63,59 | 63,02 | 63,42 | 00:00:00 | | 2005-08-16 | 63,01 | 5.432.300 | 63,38 | 62,84 | 63,32 | 00:00:00 | | 2005-08-17 | 63,50 | 5.578.500 | 63,78 | 63,17 | 63,22 | 00:00:00 | | 2005-08-18 | 64,25 | 9.326.100 | 64,44 | 63,32 | 63,45 | 00:00:00 | | 2005-08-19 | 63,57 | 6.121.400 | 64,15 | 63,56 | 63,92 | 00:00:00 | | 2005-08-22 | 63,50 | 5.380.900 | 64,06 | 63,32 | 64,00 | 00:00:00 | | 2005-08-23 | 62,76 | 8.909.000 | 63,58 | 62,43 | 63,52 | 00:00:00 | | 2005-08-24 | 62,25 | 8.021.300 | 62,94 | 62,14 | 62,69 | 00:00:00 | | 2005-08-25 | 62,53 | 6.143.000 | 63,20 | 62,45 | 62,55 | 00:00:00 | | 2005-08-26 | 61,94 | 5.206.200 | 62,41 | 61,94 | 62,35 | 00:00:00 | | 2005-08-29 | 63,01 | 6.364.800 | 63,12 | 61,65 | 61,78 | 00:00:00 | | 2005-08-30 | 63,00 | 7.581.500 | 63,06 | 62,35 | 62,67 | 00:00:00 | | 2005-08-31 | 63,39 | 8.006.900 | 63,50 | 62,06 | 63,00 | 00:00:00 | | 2005-09-01 | 63,13 | 6.161.300 | 63,73 | 62,89 | 63,18 | 00:00:00 | | 2005-09-02 | 62,90 | 4.130.400 | 63,58 | 62,85 | 63,35 | 00:00:00 | | 2005-09-06 | 63,79 | 7.373.700 | 64,02 | 63,21 | 63,25 | 00:00:00 | | 2005-09-07 | 64,80 | 7.817.400 | 64,89 | 63,94 | 64,00 | 00:00:00 | | 2005-09-08 | 64,10 | 6.475.900 | 65,00 | 63,95 | 65,00 | 00:00:00 | | 2005-09-09 | 64,73 | 5.124.300 | 64,98 | 64,10 | 64,35 | 00:00:00 | | 2005-09-12 | 64,68 | 5.923.500 | 64,95 | 64,53 | 64,73 | 00:00:00 | | 2005-09-13 | 64,05 | 6.670.100 | 64,70 | 64,00 | 64,51 | 00:00:00 | | 2005-09-14 | 64,30 | 7.406.200 | 64,71 | 64,13 | 64,47 | 00:00:00 | | 2005-09-15 | 64,37 | 4.896.200 | 64,49 | 64,16 | 64,38 | 00:00:00 | | 2005-09-16 | 65,18 | 12.995.300 | 65,22 | 64,35 | 64,58 | 00:00:00 | | 2005-09-19 | 64,65 | 7.212.500 | 65,20 | 64,50 | 65,19 | 00:00:00 | | 2005-09-20 | 64,40 | 5.301.000 | 64,80 | 64,30 | 64,73 | 00:00:00 | | 2005-09-21 | 64,70 | 7.173.600 | 65,31 | 63,91 | 63,95 | 00:00:00 | | 2005-09-22 | 64,68 | 7.239.000 | 65,33 | 64,41 | 64,46 | 00:00:00 | | 2005-09-23 | 63,99 | 7.814.400 | 64,91 | 63,89 | 64,90 | 00:00:00 | | 2005-09-26 | 63,87 | 5.981.900 | 64,45 | 63,76 | 64,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
