|
 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 | | 2006-01-20 | 60,80 | 11.023.500 | 62,30 | 60,73 | 61,24 | 00:00:00 | | 2006-01-23 | 61,19 | 7.213.100 | 61,24 | 60,61 | 60,75 | 00:00:00 | | 2006-01-24 | 59,36 | 19.956.800 | 60,79 | 59,36 | 60,19 | 00:00:00 | | 2006-01-25 | 58,50 | 25.368.800 | 61,00 | 58,04 | 61,00 | 00:00:00 | | 2006-01-26 | 58,64 | 15.946.100 | 59,50 | 58,56 | 58,75 | 00:00:00 | | 2006-01-27 | 58,71 | 11.596.300 | 59,21 | 58,35 | 58,95 | 00:00:00 | | 2006-01-30 | 58,40 | 11.877.300 | 58,75 | 58,04 | 58,71 | 00:00:00 | | 2006-01-31 | 57,54 | 20.563.700 | 58,34 | 57,45 | 58,15 | 00:00:00 | | 2006-02-01 | 57,86 | 13.406.000 | 58,42 | 57,65 | 57,67 | 00:00:00 | | 2006-02-02 | 57,65 | 10.014.200 | 58,38 | 57,59 | 58,35 | 00:00:00 | | 2006-02-03 | 57,38 | 11.020.100 | 57,50 | 57,02 | 57,26 | 00:00:00 | | 2006-02-06 | 56,85 | 10.618.900 | 57,56 | 56,81 | 57,50 | 00:00:00 | | 2006-02-07 | 56,80 | 10.338.700 | 57,33 | 56,70 | 57,00 | 00:00:00 | | 2006-02-08 | 58,60 | 14.627.400 | 58,74 | 56,93 | 57,05 | 00:00:00 | | 2006-02-09 | 58,55 | 12.131.200 | 59,71 | 58,30 | 59,15 | 00:00:00 | | 2006-02-10 | 58,39 | 8.158.200 | 58,76 | 58,24 | 58,70 | 00:00:00 | | 2006-02-13 | 58,50 | 5.015.500 | 58,64 | 58,04 | 58,38 | 00:00:00 | | 2006-02-14 | 59,05 | 9.817.100 | 59,27 | 58,70 | 58,70 | 00:00:00 | | 2006-02-15 | 59,10 | 8.314.500 | 59,40 | 58,70 | 59,08 | 00:00:00 | | 2006-02-16 | 58,98 | 11.893.700 | 59,45 | 58,58 | 59,45 | 00:00:00 | | 2006-02-17 | 59,07 | 6.773.400 | 59,27 | 58,74 | 59,18 | 00:00:00 | | 2006-02-21 | 59,14 | 6.489.200 | 59,32 | 58,75 | 59,13 | 00:00:00 | | 2006-02-22 | 59,03 | 8.647.200 | 59,20 | 58,70 | 59,01 | 00:00:00 | | 2006-02-23 | 58,59 | 9.753.300 | 59,06 | 58,45 | 59,00 | 00:00:00 | | 2006-02-24 | 57,76 | 10.373.100 | 58,69 | 57,42 | 58,69 | 00:00:00 | | 2006-02-27 | 57,91 | 7.007.800 | 58,55 | 57,83 | 57,96 | 00:00:00 | | 2006-02-28 | 57,65 | 8.942.200 | 57,92 | 57,42 | 57,81 | 00:00:00 | | 2006-03-01 | 57,66 | 7.141.200 | 57,82 | 57,45 | 57,62 | 00:00:00 | | 2006-03-02 | 57,69 | 7.794.500 | 58,26 | 57,45 | 57,50 | 00:00:00 | | 2006-03-03 | 57,47 | 6.462.400 | 58,12 | 57,47 | 57,55 | 00:00:00 | | 2006-03-06 | 57,85 | 7.349.500 | 58,07 | 57,51 | 57,57 | 00:00:00 | | 2006-03-07 | 58,22 | 9.560.000 | 58,31 | 57,53 | 57,53 | 00:00:00 | | 2006-03-08 | 58,74 | 7.423.700 | 58,85 | 57,83 | 58,15 | 00:00:00 | | 2006-03-09 | 58,31 | 8.570.900 | 58,97 | 58,25 | 58,95 | 00:00:00 | | 2006-03-10 | 59,04 | 9.240.900 | 59,04 | 58,50 | 58,65 | 00:00:00 | | 2006-03-13 | 59,08 | 6.219.700 | 59,37 | 59,00 | 59,35 | 00:00:00 | | 2006-03-14 | 59,29 | 7.888.100 | 59,40 | 59,03 | 59,15 | 00:00:00 | | 2006-03-15 | 59,80 | 8.900.800 | 59,95 | 59,10 | 59,15 | 00:00:00 | | 2006-03-16 | 60,02 | 10.785.400 | 60,23 | 59,70 | 59,95 | 00:00:00 | | 2006-03-17 | 60,34 | 11.512.300 | 60,40 | 60,15 | 60,40 | 00:00:00 | | 2006-03-20 | 60,48 | 5.889.200 | 60,55 | 60,30 | 60,40 | 00:00:00 | | 2006-03-21 | 60,57 | 7.880.000 | 60,84 | 60,41 | 60,78 | 00:00:00 | | 2006-03-22 | 61,00 | 7.066.500 | 61,10 | 60,30 | 60,30 | 00:00:00 | | 2006-03-23 | 60,81 | 6.944.600 | 60,90 | 60,62 | 60,77 | 00:00:00 | | 2006-03-24 | 60,39 | 5.179.200 | 60,80 | 60,29 | 60,66 | 00:00:00 | | 2006-03-27 | 59,94 | 7.469.400 | 60,40 | 59,75 | 60,07 | 00:00:00 | | 2006-03-28 | 59,60 | 7.750.000 | 59,87 | 59,51 | 59,80 | 00:00:00 | | 2006-03-29 | 59,51 | 6.631.700 | 59,80 | 59,35 | 59,62 | 00:00:00 | | 2006-03-30 | 59,35 | 7.838.600 | 59,65 | 59,20 | 59,22 | 00:00:00 | | 2006-03-31 | 59,22 | 9.704.000 | 59,73 | 59,06 | 59,45 | 00:00:00 | | 2006-04-03 | 59,17 | 9.271.700 | 59,76 | 59,12 | 59,49 | 00:00:00 | | 2006-04-04 | 58,82 | 9.506.700 | 59,31 | 58,75 | 59,27 | 00:00:00 | | 2006-04-05 | 58,40 | 8.809.200 | 58,98 | 58,31 | 58,60 | 00:00:00 | | 2006-04-06 | 58,50 | 6.432.000 | 58,74 | 58,11 | 58,40 | 00:00:00 | | 2006-04-07 | 57,83 | 8.974.300 | 58,72 | 57,70 | 58,45 | 00:00:00 | | 2006-04-10 | 57,71 | 9.309.100 | 57,91 | 57,52 | 57,85 | 00:00:00 | | 2006-04-11 | 57,75 | 9.114.500 | 58,02 | 57,32 | 57,71 | 00:00:00 | | 2006-04-12 | 57,87 | 6.708.200 | 57,99 | 57,76 | 57,85 | 00:00:00 | | 2006-04-13 | 57,91 | 7.339.900 | 58,00 | 57,53 | 57,84 | 00:00:00 | | 2006-04-17 | 57,65 | 8.810.800 | 57,82 | 57,46 | 57,68 | 00:00:00 | | 2006-04-18 | 58,13 | 12.658.300 | 58,14 | 57,67 | 57,70 | 00:00:00 | | 2006-04-19 | 58,02 | 9.145.600 | 58,38 | 57,85 | 58,28 | 00:00:00 | | 2006-04-20 | 58,22 | 7.619.600 | 58,50 | 58,02 | 58,06 | 00:00:00 | | 2006-04-21 | 58,37 | 10.014.200 | 58,60 | 58,06 | 58,50 | 00:00:00 | | 2006-04-24 | 58,33 | 8.139.300 | 58,61 | 58,19 | 58,51 | 00:00:00 | | 2006-04-25 | 58,21 | 8.543.400 | 58,45 | 58,12 | 58,32 | 00:00:00 | | 2006-04-26 | 58,54 | 10.586.700 | 58,64 | 58,29 | 58,38 | 00:00:00 | | 2006-04-27 | 58,65 | 11.577.800 | 58,92 | 58,20 | 58,20 | 00:00:00 | | 2006-04-28 | 58,61 | 8.572.000 | 58,79 | 58,50 | 58,65 | 00:00:00 | | 2006-05-01 | 58,59 | 7.541.800 | 58,78 | 58,55 | 58,71 | 00:00:00 | | 2006-05-02 | 58,67 | 5.591.900 | 58,96 | 58,60 | 58,77 | 00:00:00 | | 2006-05-03 | 58,35 | 9.377.700 | 58,70 | 58,24 | 58,53 | 00:00:00 | | 2006-05-04 | 58,26 | 7.798.600 | 58,47 | 58,19 | 58,44 | 00:00:00 | | 2006-05-05 | 58,70 | 7.049.700 | 58,82 | 58,35 | 58,50 | 00:00:00 | | 2006-05-08 | 58,71 | 5.945.200 | 58,88 | 58,65 | 58,70 | 00:00:00 | | 2006-05-09 | 58,36 | 7.158.300 | 58,79 | 58,32 | 58,70 | 00:00:00 | | 2006-05-10 | 58,32 | 7.834.700 | 58,49 | 58,25 | 58,40 | 00:00:00 | | 2006-05-11 | 58,84 | 9.805.800 | 59,07 | 58,60 | 58,66 | 00:00:00 | | 2006-05-12 | 58,83 | 10.235.800 | 59,25 | 58,40 | 58,40 | 00:00:00 | | 2006-05-15 | 59,97 | 10.776.200 | 60,01 | 58,90 | 58,97 | 00:00:00 | | 2006-05-16 | 60,25 | 8.264.500 | 60,48 | 59,85 | 59,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
