|
 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 | | 2005-09-26 | 63,87 | 5.981.900 | 64,45 | 63,76 | 64,23 | 00:00:00 | | 2005-09-27 | 63,45 | 6.244.000 | 63,95 | 63,13 | 63,90 | 00:00:00 | | 2005-09-28 | 63,21 | 5.573.200 | 63,61 | 63,10 | 63,27 | 00:00:00 | | 2005-09-29 | 63,75 | 6.285.300 | 63,85 | 62,90 | 62,95 | 00:00:00 | | 2005-09-30 | 63,28 | 5.646.500 | 63,94 | 63,00 | 63,90 | 00:00:00 | | 2005-10-03 | 62,58 | 6.826.600 | 63,25 | 62,51 | 63,18 | 00:00:00 | | 2005-10-04 | 63,05 | 6.950.300 | 63,28 | 62,45 | 62,90 | 00:00:00 | | 2005-10-05 | 62,25 | 6.667.700 | 63,19 | 62,22 | 62,90 | 00:00:00 | | 2005-10-06 | 61,57 | 12.716.200 | 62,59 | 61,18 | 62,57 | 00:00:00 | | 2005-10-07 | 61,34 | 11.685.000 | 61,80 | 61,12 | 61,80 | 00:00:00 | | 2005-10-10 | 61,47 | 7.672.600 | 62,17 | 60,53 | 61,28 | 00:00:00 | | 2005-10-11 | 61,29 | 7.801.000 | 61,68 | 61,08 | 61,57 | 00:00:00 | | 2005-10-12 | 61,80 | 8.046.500 | 62,10 | 61,15 | 61,43 | 00:00:00 | | 2005-10-13 | 64,02 | 19.778.100 | 64,60 | 61,77 | 61,80 | 00:00:00 | | 2005-10-14 | 63,70 | 13.318.800 | 64,04 | 63,43 | 64,03 | 00:00:00 | | 2005-10-17 | 63,00 | 9.214.800 | 63,65 | 62,67 | 63,65 | 00:00:00 | | 2005-10-18 | 62,97 | 19.695.000 | 64,00 | 62,66 | 63,61 | 00:00:00 | | 2005-10-19 | 64,32 | 13.733.400 | 64,35 | 62,69 | 63,10 | 00:00:00 | | 2005-10-20 | 64,17 | 8.621.500 | 64,59 | 63,90 | 64,40 | 00:00:00 | | 2005-10-21 | 64,07 | 13.887.900 | 64,49 | 63,88 | 64,30 | 00:00:00 | | 2005-10-24 | 64,10 | 8.744.600 | 64,50 | 63,45 | 64,20 | 00:00:00 | | 2005-10-25 | 63,58 | 7.066.600 | 63,95 | 63,26 | 63,77 | 00:00:00 | | 2005-10-26 | 62,81 | 8.961.100 | 63,58 | 62,58 | 63,20 | 00:00:00 | | 2005-10-27 | 61,44 | 14.097.200 | 62,52 | 61,05 | 62,50 | 00:00:00 | | 2005-10-28 | 62,95 | 8.903.800 | 62,99 | 61,73 | 62,05 | 00:00:00 | | 2005-10-31 | 62,62 | 9.769.300 | 63,00 | 62,55 | 62,91 | 00:00:00 | | 2005-11-01 | 61,90 | 9.859.100 | 62,74 | 61,80 | 62,48 | 00:00:00 | | 2005-11-02 | 61,30 | 15.350.500 | 62,70 | 61,05 | 61,86 | 00:00:00 | | 2005-11-03 | 61,20 | 16.977.300 | 61,55 | 60,96 | 61,30 | 00:00:00 | | 2005-11-04 | 60,88 | 15.227.200 | 61,33 | 60,00 | 61,20 | 00:00:00 | | 2005-11-07 | 61,43 | 9.768.400 | 61,58 | 60,20 | 60,50 | 00:00:00 | | 2005-11-08 | 60,77 | 7.394.800 | 61,20 | 60,64 | 60,95 | 00:00:00 | | 2005-11-09 | 61,02 | 7.059.600 | 61,40 | 60,59 | 60,92 | 00:00:00 | | 2005-11-10 | 61,41 | 6.115.400 | 61,60 | 60,59 | 61,02 | 00:00:00 | | 2005-11-11 | 60,92 | 5.902.300 | 61,39 | 60,92 | 61,25 | 00:00:00 | | 2005-11-14 | 60,51 | 8.901.900 | 61,12 | 60,43 | 61,07 | 00:00:00 | | 2005-11-15 | 62,83 | 37.611.100 | 63,50 | 61,85 | 62,09 | 00:00:00 | | 2005-11-16 | 63,25 | 15.168.600 | 63,78 | 62,65 | 63,78 | 00:00:00 | | 2005-11-17 | 63,34 | 10.596.300 | 63,66 | 63,07 | 63,62 | 00:00:00 | | 2005-11-18 | 62,55 | 11.695.900 | 63,77 | 62,34 | 63,75 | 00:00:00 | | 2005-11-21 | 61,99 | 11.069.200 | 62,55 | 61,70 | 62,55 | 00:00:00 | | 2005-11-22 | 61,61 | 10.625.600 | 61,80 | 61,15 | 61,72 | 00:00:00 | | 2005-11-23 | 61,67 | 7.681.900 | 61,84 | 61,30 | 61,45 | 00:00:00 | | 2005-11-25 | 62,15 | 5.094.100 | 62,34 | 61,95 | 62,10 | 00:00:00 | | 2005-11-28 | 62,40 | 12.698.500 | 62,95 | 62,20 | 62,75 | 00:00:00 | | 2005-11-29 | 62,00 | 8.675.700 | 62,81 | 61,96 | 62,80 | 00:00:00 | | 2005-11-30 | 61,75 | 7.696.000 | 62,63 | 61,72 | 62,00 | 00:00:00 | | 2005-12-01 | 61,69 | 6.963.600 | 62,06 | 61,63 | 61,85 | 00:00:00 | | 2005-12-02 | 61,21 | 6.818.000 | 61,80 | 61,20 | 61,61 | 00:00:00 | | 2005-12-05 | 61,05 | 21.946.800 | 62,00 | 60,73 | 61,60 | 00:00:00 | | 2005-12-06 | 60,47 | 14.823.200 | 61,25 | 60,40 | 61,25 | 00:00:00 | | 2005-12-07 | 60,04 | 14.538.400 | 60,45 | 59,76 | 60,39 | 00:00:00 | | 2005-12-08 | 60,08 | 10.415.300 | 60,75 | 59,87 | 60,04 | 00:00:00 | | 2005-12-09 | 60,10 | 8.127.100 | 60,35 | 59,98 | 60,00 | 00:00:00 | | 2005-12-12 | 60,15 | 7.960.900 | 60,26 | 60,01 | 60,15 | 00:00:00 | | 2005-12-13 | 60,25 | 12.785.500 | 60,50 | 59,99 | 60,13 | 00:00:00 | | 2005-12-14 | 60,11 | 10.199.000 | 60,48 | 60,06 | 60,40 | 00:00:00 | | 2005-12-15 | 60,16 | 6.942.500 | 60,35 | 60,00 | 60,15 | 00:00:00 | | 2005-12-16 | 60,86 | 13.197.200 | 61,35 | 60,19 | 60,33 | 00:00:00 | | 2005-12-19 | 61,19 | 10.639.100 | 62,00 | 61,10 | 61,55 | 00:00:00 | | 2005-12-20 | 60,78 | 6.946.700 | 61,19 | 60,67 | 60,92 | 00:00:00 | | 2005-12-21 | 60,88 | 6.282.100 | 61,20 | 60,70 | 60,98 | 00:00:00 | | 2005-12-22 | 61,32 | 5.179.100 | 61,32 | 60,56 | 60,96 | 00:00:00 | | 2005-12-23 | 61,11 | 3.591.100 | 61,51 | 61,01 | 61,30 | 00:00:00 | | 2005-12-27 | 60,30 | 6.324.400 | 61,20 | 60,27 | 61,12 | 00:00:00 | | 2005-12-28 | 60,42 | 5.603.100 | 60,66 | 60,30 | 60,30 | 00:00:00 | | 2005-12-29 | 60,25 | 5.325.100 | 60,70 | 60,04 | 60,53 | 00:00:00 | | 2005-12-30 | 60,10 | 5.261.300 | 60,25 | 60,03 | 60,10 | 00:00:00 | | 2006-01-03 | 61,63 | 10.703.100 | 61,85 | 61,05 | 61,07 | 00:00:00 | | 2006-01-04 | 62,58 | 9.068.100 | 62,64 | 61,76 | 61,93 | 00:00:00 | | 2006-01-05 | 62,32 | 9.852.600 | 62,95 | 62,10 | 62,57 | 00:00:00 | | 2006-01-06 | 62,60 | 5.919.200 | 62,74 | 62,14 | 62,36 | 00:00:00 | | 2006-01-09 | 62,99 | 7.103.700 | 63,01 | 62,43 | 62,52 | 00:00:00 | | 2006-01-10 | 63,10 | 6.656.700 | 63,10 | 62,50 | 62,52 | 00:00:00 | | 2006-01-11 | 62,50 | 8.824.100 | 62,99 | 61,94 | 62,96 | 00:00:00 | | 2006-01-12 | 62,21 | 7.262.400 | 62,55 | 61,80 | 62,50 | 00:00:00 | | 2006-01-13 | 61,82 | 7.043.600 | 62,29 | 61,42 | 61,90 | 00:00:00 | | 2006-01-17 | 61,28 | 9.674.000 | 62,07 | 61,10 | 61,31 | 00:00:00 | | 2006-01-18 | 62,19 | 7.547.400 | 62,24 | 61,35 | 61,75 | 00:00:00 | | 2006-01-19 | 62,17 | 7.494.700 | 62,62 | 61,70 | 62,30 | 00:00:00 | | 2006-01-20 | 60,80 | 11.023.500 | 62,30 | 60,73 | 61,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
