|
 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 | | 2000-08-21 | 97,00 | 3.669.600 | 97,75 | 96,50 | 97,00 | 00:00:00 | | 2000-08-22 | 97,75 | 3.228.800 | 97,87 | 96,81 | 97,19 | 00:00:00 | | 2000-08-23 | 96,94 | 3.442.200 | 97,94 | 95,75 | 97,69 | 00:00:00 | | 2000-08-24 | 96,25 | 3.304.000 | 96,56 | 95,50 | 95,75 | 00:00:00 | | 2000-08-25 | 95,44 | 3.700.000 | 96,19 | 94,81 | 95,62 | 00:00:00 | | 2000-08-28 | 94,75 | 5.161.200 | 96,56 | 94,19 | 94,50 | 00:00:00 | | 2000-08-29 | 93,00 | 3.902.200 | 94,19 | 92,81 | 94,00 | 00:00:00 | | 2000-08-30 | 91,25 | 4.207.600 | 92,81 | 91,25 | 92,00 | 00:00:00 | | 2000-08-31 | 91,95 | 4.703.800 | 93,87 | 91,62 | 93,12 | 00:00:00 | | 2000-09-01 | 92,62 | 3.040.600 | 92,94 | 91,87 | 92,50 | 00:00:00 | | 2000-09-05 | 93,25 | 5.308.400 | 93,44 | 91,31 | 92,62 | 00:00:00 | | 2000-09-06 | 93,25 | 5.622.600 | 94,00 | 93,06 | 94,00 | 00:00:00 | | 2000-09-07 | 93,44 | 2.648.800 | 93,87 | 92,62 | 93,31 | 00:00:00 | | 2000-09-08 | 94,47 | 3.813.200 | 94,50 | 93,00 | 93,00 | 00:00:00 | | 2000-09-11 | 95,02 | 4.103.400 | 95,44 | 94,69 | 94,69 | 00:00:00 | | 2000-09-12 | 96,62 | 3.927.200 | 96,64 | 95,37 | 96,12 | 00:00:00 | | 2000-09-13 | 97,62 | 4.902.200 | 97,81 | 96,56 | 96,62 | 00:00:00 | | 2000-09-14 | 95,94 | 4.170.000 | 97,56 | 95,81 | 97,56 | 00:00:00 | | 2000-09-15 | 95,00 | 6.267.600 | 95,94 | 94,94 | 95,44 | 00:00:00 | | 2000-09-18 | 92,12 | 7.644.400 | 93,75 | 91,87 | 92,75 | 00:00:00 | | 2000-09-19 | 91,81 | 3.948.800 | 92,50 | 91,19 | 91,81 | 00:00:00 | | 2000-09-20 | 91,08 | 5.467.200 | 92,75 | 90,31 | 91,87 | 00:00:00 | | 2000-09-21 | 94,25 | 5.855.000 | 94,50 | 91,06 | 91,06 | 00:00:00 | | 2000-09-22 | 95,87 | 5.524.000 | 96,56 | 94,61 | 95,50 | 00:00:00 | | 2000-09-25 | 95,86 | 3.988.400 | 96,44 | 94,81 | 95,81 | 00:00:00 | | 2000-09-26 | 94,50 | 4.559.000 | 96,31 | 93,56 | 95,81 | 00:00:00 | | 2000-09-27 | 95,09 | 4.312.200 | 95,69 | 93,44 | 94,44 | 00:00:00 | | 2000-09-28 | 93,37 | 6.301.800 | 96,44 | 92,94 | 95,31 | 00:00:00 | | 2000-09-29 | 93,94 | 5.262.600 | 95,19 | 92,75 | 93,25 | 00:00:00 | | 2000-10-02 | 93,19 | 4.211.200 | 94,25 | 92,25 | 94,19 | 00:00:00 | | 2000-10-03 | 92,50 | 4.407.600 | 93,81 | 91,94 | 93,06 | 00:00:00 | | 2000-10-04 | 90,31 | 6.855.600 | 93,75 | 90,31 | 92,00 | 00:00:00 | | 2000-10-05 | 93,06 | 6.479.000 | 93,75 | 91,12 | 91,50 | 00:00:00 | | 2000-10-06 | 92,31 | 4.680.000 | 94,12 | 91,25 | 92,94 | 00:00:00 | | 2000-10-09 | 91,31 | 2.921.800 | 93,00 | 91,25 | 92,31 | 00:00:00 | | 2000-10-10 | 94,62 | 6.105.600 | 95,00 | 91,56 | 92,37 | 00:00:00 | | 2000-10-11 | 96,00 | 7.883.400 | 96,25 | 94,37 | 95,19 | 00:00:00 | | 2000-10-12 | 97,00 | 9.289.000 | 97,50 | 94,62 | 95,81 | 00:00:00 | | 2000-10-13 | 95,81 | 9.108.800 | 97,50 | 95,62 | 97,12 | 00:00:00 | | 2000-10-16 | 96,94 | 5.602.600 | 97,31 | 95,37 | 95,81 | 00:00:00 | | 2000-10-17 | 97,06 | 9.026.600 | 97,44 | 95,37 | 96,00 | 00:00:00 | | 2000-10-18 | 94,25 | 7.053.800 | 96,75 | 94,06 | 95,50 | 00:00:00 | | 2000-10-19 | 91,75 | 10.969.600 | 93,56 | 90,87 | 92,50 | 00:00:00 | | 2000-10-20 | 91,87 | 6.258.800 | 92,75 | 91,06 | 91,50 | 00:00:00 | | 2000-10-23 | 91,56 | 7.216.800 | 93,37 | 91,56 | 92,00 | 00:00:00 | | 2000-10-24 | 91,69 | 6.155.000 | 92,44 | 90,62 | 91,62 | 00:00:00 | | 2000-10-25 | 93,94 | 7.650.600 | 94,94 | 91,56 | 91,69 | 00:00:00 | | 2000-10-26 | 93,12 | 4.974.600 | 94,87 | 93,06 | 93,75 | 00:00:00 | | 2000-10-27 | 92,75 | 3.911.000 | 93,81 | 92,25 | 92,94 | 00:00:00 | | 2000-10-30 | 94,37 | 4.392.600 | 94,56 | 92,81 | 93,62 | 00:00:00 | | 2000-10-31 | 92,12 | 6.984.400 | 93,87 | 91,50 | 93,87 | 00:00:00 | | 2000-11-01 | 91,00 | 9.450.000 | 92,19 | 89,25 | 92,00 | 00:00:00 | | 2000-11-02 | 89,87 | 9.391.800 | 91,56 | 89,19 | 91,50 | 00:00:00 | | 2000-11-03 | 91,69 | 5.839.600 | 92,19 | 89,31 | 90,25 | 00:00:00 | | 2000-11-06 | 92,06 | 5.824.000 | 92,94 | 91,50 | 92,06 | 00:00:00 | | 2000-11-07 | 92,12 | 4.924.000 | 92,87 | 90,75 | 92,00 | 00:00:00 | | 2000-11-08 | 93,44 | 6.145.400 | 94,75 | 92,94 | 92,94 | 00:00:00 | | 2000-11-09 | 93,56 | 5.669.600 | 94,31 | 91,00 | 93,44 | 00:00:00 | | 2000-11-10 | 94,44 | 6.075.000 | 95,44 | 92,87 | 93,37 | 00:00:00 | | 2000-11-13 | 93,06 | 6.371.000 | 95,31 | 92,25 | 94,19 | 00:00:00 | | 2000-11-14 | 94,62 | 5.346.800 | 94,62 | 91,87 | 92,94 | 00:00:00 | | 2000-11-15 | 95,00 | 4.188.800 | 95,00 | 93,75 | 94,25 | 00:00:00 | | 2000-11-16 | 94,19 | 3.599.400 | 95,06 | 93,37 | 95,00 | 00:00:00 | | 2000-11-17 | 95,12 | 5.298.400 | 95,25 | 94,25 | 94,69 | 00:00:00 | | 2000-11-20 | 96,19 | 5.512.600 | 96,94 | 95,12 | 95,12 | 00:00:00 | | 2000-11-21 | 97,75 | 7.241.800 | 97,87 | 95,75 | 96,50 | 00:00:00 | | 2000-11-22 | 96,50 | 5.502.800 | 97,25 | 95,50 | 96,00 | 00:00:00 | | 2000-11-24 | 95,06 | 3.007.800 | 96,50 | 94,00 | 96,50 | 00:00:00 | | 2000-11-27 | 97,37 | 5.487.200 | 97,50 | 94,31 | 95,37 | 00:00:00 | | 2000-11-28 | 100,12 | 11.188.200 | 100,12 | 97,50 | 97,94 | 00:00:00 | | 2000-11-29 | 100,25 | 7.554.400 | 100,81 | 99,62 | 99,62 | 00:00:00 | | 2000-11-30 | 100,00 | 14.932.600 | 103,00 | 99,75 | 100,25 | 00:00:00 | | 2000-12-01 | 97,75 | 10.427.200 | 100,00 | 96,69 | 99,25 | 00:00:00 | | 2000-12-04 | 99,56 | 6.063.800 | 100,00 | 95,87 | 95,87 | 00:00:00 | | 2000-12-05 | 99,50 | 6.262.600 | 99,75 | 97,75 | 99,75 | 00:00:00 | | 2000-12-06 | 96,12 | 8.378.400 | 98,75 | 95,56 | 97,75 | 00:00:00 | | 2000-12-07 | 97,06 | 5.005.600 | 98,00 | 96,19 | 97,50 | 00:00:00 | | 2000-12-08 | 96,37 | 6.381.600 | 97,19 | 95,62 | 95,62 | 00:00:00 | | 2000-12-11 | 95,62 | 5.841.200 | 97,00 | 95,25 | 96,00 | 00:00:00 | | 2000-12-12 | 97,00 | 6.527.800 | 98,00 | 95,50 | 95,56 | 00:00:00 | | 2000-12-13 | 98,69 | 7.544.400 | 99,62 | 97,62 | 98,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
