|
 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 | | 2000-04-27 | 83,00 | 4.766.000 | 83,37 | 81,81 | 82,25 | 00:00:00 | | 2000-04-28 | 82,50 | 5.154.600 | 83,00 | 81,94 | 82,75 | 00:00:00 | | 2000-05-01 | 82,69 | 5.830.600 | 84,44 | 81,87 | 82,25 | 00:00:00 | | 2000-05-02 | 84,19 | 5.166.200 | 84,56 | 82,06 | 82,12 | 00:00:00 | | 2000-05-03 | 83,25 | 5.089.600 | 84,94 | 83,00 | 84,12 | 00:00:00 | | 2000-05-04 | 83,06 | 3.053.800 | 84,06 | 82,31 | 83,00 | 00:00:00 | | 2000-05-05 | 84,00 | 4.241.800 | 84,25 | 82,69 | 83,19 | 00:00:00 | | 2000-05-08 | 87,75 | 9.189.400 | 87,75 | 84,12 | 84,94 | 00:00:00 | | 2000-05-09 | 87,00 | 8.169.600 | 88,44 | 86,75 | 87,50 | 00:00:00 | | 2000-05-10 | 85,50 | 8.320.400 | 87,00 | 85,12 | 87,00 | 00:00:00 | | 2000-05-11 | 86,06 | 4.645.400 | 86,94 | 85,87 | 86,37 | 00:00:00 | | 2000-05-12 | 85,50 | 4.082.200 | 86,19 | 84,69 | 86,12 | 00:00:00 | | 2000-05-15 | 86,25 | 4.486.800 | 87,00 | 85,12 | 85,25 | 00:00:00 | | 2000-05-16 | 87,31 | 5.168.400 | 87,44 | 86,25 | 86,50 | 00:00:00 | | 2000-05-17 | 87,06 | 3.511.200 | 87,69 | 85,62 | 87,06 | 00:00:00 | | 2000-05-18 | 88,50 | 6.093.800 | 89,00 | 86,81 | 86,87 | 00:00:00 | | 2000-05-19 | 88,75 | 7.081.800 | 89,62 | 86,87 | 88,81 | 00:00:00 | | 2000-05-22 | 86,87 | 6.143.200 | 89,69 | 85,19 | 89,62 | 00:00:00 | | 2000-05-23 | 87,00 | 5.617.200 | 88,19 | 86,12 | 87,87 | 00:00:00 | | 2000-05-24 | 89,94 | 8.222.600 | 90,00 | 87,25 | 87,69 | 00:00:00 | | 2000-05-25 | 89,31 | 4.532.600 | 89,50 | 87,69 | 89,25 | 00:00:00 | | 2000-05-26 | 88,12 | 3.103.800 | 89,81 | 87,87 | 89,50 | 00:00:00 | | 2000-05-30 | 88,94 | 4.222.600 | 88,94 | 87,12 | 88,19 | 00:00:00 | | 2000-05-31 | 89,50 | 4.397.600 | 89,94 | 88,25 | 89,19 | 00:00:00 | | 2000-06-01 | 87,69 | 5.238.400 | 89,50 | 87,25 | 89,25 | 00:00:00 | | 2000-06-02 | 84,00 | 9.357.800 | 87,50 | 82,50 | 87,50 | 00:00:00 | | 2000-06-05 | 84,00 | 5.326.000 | 85,25 | 82,56 | 83,50 | 00:00:00 | | 2000-06-06 | 84,12 | 3.206.000 | 84,75 | 83,00 | 83,50 | 00:00:00 | | 2000-06-07 | 83,69 | 4.108.400 | 85,44 | 83,69 | 85,06 | 00:00:00 | | 2000-06-08 | 84,87 | 3.688.400 | 84,94 | 82,87 | 83,69 | 00:00:00 | | 2000-06-09 | 86,12 | 4.108.200 | 87,50 | 84,81 | 85,00 | 00:00:00 | | 2000-06-12 | 84,78 | 3.808.400 | 87,37 | 84,69 | 86,75 | 00:00:00 | | 2000-06-13 | 88,00 | 5.406.000 | 88,50 | 85,56 | 85,75 | 00:00:00 | | 2000-06-14 | 89,75 | 5.496.000 | 89,87 | 88,62 | 89,37 | 00:00:00 | | 2000-06-15 | 90,62 | 7.975.000 | 91,00 | 89,44 | 90,00 | 00:00:00 | | 2000-06-16 | 89,56 | 7.345.400 | 90,44 | 89,37 | 90,06 | 00:00:00 | | 2000-06-19 | 90,19 | 3.567.600 | 90,31 | 89,06 | 89,75 | 00:00:00 | | 2000-06-20 | 88,56 | 4.365.600 | 90,44 | 88,06 | 90,37 | 00:00:00 | | 2000-06-21 | 89,87 | 5.114.400 | 90,44 | 88,75 | 88,75 | 00:00:00 | | 2000-06-22 | 88,56 | 3.993.400 | 89,75 | 88,25 | 89,75 | 00:00:00 | | 2000-06-23 | 89,75 | 3.848.200 | 89,94 | 88,69 | 88,81 | 00:00:00 | | 2000-06-26 | 95,50 | 15.786.600 | 95,50 | 92,06 | 92,37 | 00:00:00 | | 2000-06-27 | 97,94 | 14.786.200 | 98,19 | 95,25 | 95,31 | 00:00:00 | | 2000-06-28 | 98,08 | 8.785.000 | 98,31 | 96,81 | 97,00 | 00:00:00 | | 2000-06-29 | 98,56 | 8.611.600 | 99,37 | 97,31 | 98,00 | 00:00:00 | | 2000-06-30 | 101,87 | 16.090.400 | 101,98 | 96,44 | 98,00 | 00:00:00 | | 2000-07-03 | 101,06 | 4.776.000 | 101,25 | 99,94 | 101,25 | 00:00:00 | | 2000-07-05 | 101,00 | 7.306.800 | 101,44 | 99,87 | 100,81 | 00:00:00 | | 2000-07-06 | 99,69 | 5.795.400 | 100,37 | 99,19 | 100,00 | 00:00:00 | | 2000-07-07 | 99,75 | 6.508.400 | 100,87 | 99,31 | 99,50 | 00:00:00 | | 2000-07-10 | 100,19 | 4.349.400 | 100,87 | 99,81 | 100,75 | 00:00:00 | | 2000-07-11 | 100,19 | 6.782.800 | 100,44 | 99,00 | 99,37 | 00:00:00 | | 2000-07-12 | 98,06 | 5.678.400 | 99,56 | 98,00 | 99,25 | 00:00:00 | | 2000-07-13 | 95,25 | 7.656.600 | 97,56 | 95,00 | 97,50 | 00:00:00 | | 2000-07-14 | 91,81 | 12.587.600 | 92,81 | 91,06 | 92,75 | 00:00:00 | | 2000-07-17 | 94,34 | 8.805.000 | 95,75 | 92,50 | 93,00 | 00:00:00 | | 2000-07-18 | 95,00 | 8.287.600 | 95,44 | 94,37 | 94,44 | 00:00:00 | | 2000-07-19 | 93,19 | 5.367.200 | 95,69 | 92,75 | 94,87 | 00:00:00 | | 2000-07-20 | 91,87 | 5.950.000 | 93,25 | 91,62 | 93,25 | 00:00:00 | | 2000-07-21 | 92,25 | 7.627.800 | 93,44 | 91,00 | 91,87 | 00:00:00 | | 2000-07-24 | 94,45 | 5.685.000 | 95,37 | 92,31 | 92,31 | 00:00:00 | | 2000-07-25 | 93,50 | 5.880.600 | 94,75 | 92,75 | 94,56 | 00:00:00 | | 2000-07-26 | 90,25 | 7.357.200 | 93,50 | 90,25 | 93,50 | 00:00:00 | | 2000-07-27 | 91,86 | 6.589.400 | 92,94 | 90,62 | 90,75 | 00:00:00 | | 2000-07-28 | 93,66 | 4.846.800 | 93,69 | 92,19 | 92,87 | 00:00:00 | | 2000-07-31 | 93,06 | 6.338.200 | 93,94 | 92,50 | 93,69 | 00:00:00 | | 2000-08-01 | 94,81 | 5.051.000 | 95,00 | 92,37 | 92,50 | 00:00:00 | | 2000-08-02 | 96,50 | 4.982.200 | 96,69 | 94,25 | 94,94 | 00:00:00 | | 2000-08-03 | 97,00 | 5.716.600 | 97,37 | 96,12 | 96,25 | 00:00:00 | | 2000-08-04 | 96,56 | 4.064.000 | 96,69 | 95,31 | 96,62 | 00:00:00 | | 2000-08-07 | 96,86 | 3.817.600 | 97,50 | 95,94 | 97,50 | 00:00:00 | | 2000-08-08 | 96,67 | 4.603.400 | 97,50 | 95,69 | 96,50 | 00:00:00 | | 2000-08-09 | 94,81 | 7.089.600 | 97,19 | 93,62 | 96,56 | 00:00:00 | | 2000-08-10 | 97,41 | 5.748.800 | 97,87 | 95,25 | 95,75 | 00:00:00 | | 2000-08-11 | 97,84 | 4.491.800 | 98,87 | 97,12 | 97,50 | 00:00:00 | | 2000-08-14 | 97,31 | 2.864.400 | 98,37 | 96,56 | 98,00 | 00:00:00 | | 2000-08-15 | 96,09 | 3.298.800 | 97,31 | 95,81 | 96,75 | 00:00:00 | | 2000-08-16 | 97,84 | 3.220.000 | 98,19 | 96,75 | 96,87 | 00:00:00 | | 2000-08-17 | 97,00 | 4.721.600 | 98,12 | 96,56 | 98,00 | 00:00:00 | | 2000-08-18 | 96,42 | 5.486.200 | 97,25 | 95,31 | 97,00 | 00:00:00 | | 2000-08-21 | 97,00 | 3.669.600 | 97,75 | 96,50 | 97,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
