|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 98,69 | 7.544.400 | 99,62 | 97,62 | 98,00 | 00:00:00 | | 2000-12-14 | 99,25 | 7.001.800 | 99,44 | 97,69 | 98,75 | 00:00:00 | | 2000-12-15 | 98,56 | 11.598.200 | 100,00 | 98,56 | 99,25 | 00:00:00 | | 2000-12-18 | 98,56 | 5.883.800 | 99,19 | 97,31 | 98,56 | 00:00:00 | | 2000-12-19 | 99,19 | 4.505.400 | 99,94 | 98,56 | 98,62 | 00:00:00 | | 2000-12-20 | 100,62 | 9.602.800 | 101,69 | 99,37 | 99,44 | 00:00:00 | | 2000-12-21 | 101,00 | 10.910.600 | 101,94 | 100,00 | 100,25 | 00:00:00 | | 2000-12-22 | 101,50 | 6.980.600 | 102,00 | 100,62 | 101,44 | 00:00:00 | | 2000-12-26 | 102,37 | 3.512.600 | 102,87 | 101,37 | 101,50 | 00:00:00 | | 2000-12-27 | 103,00 | 5.954.400 | 104,75 | 101,50 | 101,50 | 00:00:00 | | 2000-12-28 | 104,75 | 6.643.400 | 105,50 | 103,25 | 103,25 | 00:00:00 | | 2000-12-29 | 105,06 | 4.963.400 | 105,94 | 104,50 | 104,81 | 00:00:00 | | 2001-01-02 | 102,00 | 8.863.800 | 104,69 | 101,56 | 104,00 | 00:00:00 | | 2001-01-03 | 98,75 | 11.329.400 | 103,69 | 97,87 | 103,00 | 00:00:00 | | 2001-01-04 | 96,62 | 12.941.800 | 98,12 | 95,12 | 98,06 | 00:00:00 | | 2001-01-05 | 97,87 | 9.286.800 | 99,87 | 95,75 | 97,44 | 00:00:00 | | 2001-01-08 | 97,75 | 5.520.400 | 99,50 | 97,00 | 97,19 | 00:00:00 | | 2001-01-09 | 98,44 | 6.386.000 | 99,00 | 97,44 | 98,00 | 00:00:00 | | 2001-01-10 | 95,87 | 7.526.600 | 99,00 | 95,37 | 98,94 | 00:00:00 | | 2001-01-11 | 92,44 | 8.416.200 | 96,44 | 92,19 | 96,00 | 00:00:00 | | 2001-01-12 | 94,56 | 6.780.000 | 94,81 | 93,00 | 93,00 | 00:00:00 | | 2001-01-16 | 94,19 | 6.101.000 | 94,94 | 93,56 | 94,19 | 00:00:00 | | 2001-01-17 | 91,69 | 7.831.200 | 94,12 | 91,25 | 94,06 | 00:00:00 | | 2001-01-18 | 94,00 | 9.340.000 | 94,94 | 92,56 | 92,62 | 00:00:00 | | 2001-01-19 | 94,12 | 7.888.800 | 94,69 | 92,75 | 92,87 | 00:00:00 | | 2001-01-22 | 94,31 | 7.386.600 | 95,94 | 93,81 | 95,25 | 00:00:00 | | 2001-01-23 | 92,69 | 8.491.200 | 94,87 | 92,50 | 94,31 | 00:00:00 | | 2001-01-24 | 90,56 | 11.064.600 | 91,75 | 90,37 | 91,69 | 00:00:00 | | 2001-01-25 | 91,75 | 7.906.800 | 92,31 | 90,50 | 90,62 | 00:00:00 | | 2001-01-26 | 91,94 | 6.648.200 | 93,50 | 91,75 | 92,75 | 00:00:00 | | 2001-01-29 | 91,60 | 5.201.200 | 93,00 | 91,51 | 92,50 | 00:00:00 | | 2001-01-30 | 91,60 | 5.023.400 | 93,00 | 91,51 | 92,00 | 00:00:00 | | 2001-01-31 | 93,13 | 8.595.200 | 93,37 | 90,71 | 92,99 | 00:00:00 | | 2001-02-01 | 93,87 | 6.213.200 | 94,34 | 93,13 | 93,13 | 00:00:00 | | 2001-02-02 | 95,10 | 6.524.600 | 95,61 | 94,49 | 94,50 | 00:00:00 | | 2001-02-05 | 93,93 | 5.671.400 | 95,75 | 93,71 | 95,35 | 00:00:00 | | 2001-02-06 | 93,42 | 5.153.800 | 94,40 | 93,20 | 93,93 | 00:00:00 | | 2001-02-07 | 94,90 | 5.433.600 | 95,35 | 93,64 | 94,20 | 00:00:00 | | 2001-02-08 | 94,63 | 4.703.000 | 95,30 | 94,25 | 94,70 | 00:00:00 | | 2001-02-09 | 94,98 | 5.800.400 | 95,99 | 94,95 | 95,60 | 00:00:00 | | 2001-02-12 | 98,10 | 8.946.600 | 98,25 | 96,50 | 96,50 | 00:00:00 | | 2001-02-13 | 96,90 | 8.246.000 | 97,95 | 96,50 | 97,50 | 00:00:00 | | 2001-02-14 | 95,65 | 5.760.200 | 96,95 | 95,00 | 96,90 | 00:00:00 | | 2001-02-15 | 94,20 | 8.077.200 | 95,70 | 93,65 | 95,45 | 00:00:00 | | 2001-02-16 | 94,53 | 7.885.800 | 94,77 | 93,24 | 93,50 | 00:00:00 | | 2001-02-20 | 96,03 | 5.354.000 | 96,05 | 94,60 | 94,60 | 00:00:00 | | 2001-02-21 | 96,91 | 5.606.800 | 97,85 | 96,36 | 96,83 | 00:00:00 | | 2001-02-22 | 96,52 | 5.585.800 | 97,64 | 95,10 | 96,92 | 00:00:00 | | 2001-02-23 | 95,49 | 5.547.200 | 95,80 | 94,61 | 95,20 | 00:00:00 | | 2001-02-26 | 95,75 | 5.122.800 | 95,98 | 94,30 | 95,51 | 00:00:00 | | 2001-02-27 | 95,95 | 4.426.600 | 96,45 | 95,40 | 95,75 | 00:00:00 | | 2001-02-28 | 97,33 | 6.912.800 | 97,92 | 96,10 | 96,15 | 00:00:00 | | 2001-03-01 | 99,08 | 10.275.800 | 99,45 | 97,79 | 97,80 | 00:00:00 | | 2001-03-02 | 99,15 | 6.963.400 | 99,85 | 97,40 | 99,30 | 00:00:00 | | 2001-03-05 | 98,48 | 4.280.400 | 98,75 | 97,35 | 98,25 | 00:00:00 | | 2001-03-06 | 96,80 | 6.046.000 | 98,25 | 96,45 | 98,25 | 00:00:00 | | 2001-03-07 | 94,80 | 6.952.600 | 96,80 | 94,20 | 96,80 | 00:00:00 | | 2001-03-08 | 97,87 | 7.897.400 | 98,00 | 94,45 | 94,80 | 00:00:00 | | 2001-03-09 | 96,70 | 8.291.600 | 98,25 | 95,42 | 98,00 | 00:00:00 | | 2001-03-12 | 94,95 | 6.746.200 | 97,00 | 94,55 | 96,70 | 00:00:00 | | 2001-03-13 | 94,15 | 9.966.800 | 94,91 | 92,49 | 94,90 | 00:00:00 | | 2001-03-14 | 93,25 | 6.944.400 | 94,07 | 92,08 | 93,90 | 00:00:00 | | 2001-03-15 | 93,35 | 7.471.800 | 93,35 | 92,01 | 93,00 | 00:00:00 | | 2001-03-16 | 91,99 | 11.282.600 | 94,10 | 91,50 | 93,00 | 00:00:00 | | 2001-03-19 | 91,95 | 5.758.600 | 92,45 | 90,90 | 91,20 | 00:00:00 | | 2001-03-20 | 90,80 | 6.389.000 | 92,32 | 90,68 | 91,85 | 00:00:00 | | 2001-03-21 | 87,23 | 11.865.800 | 90,55 | 86,35 | 90,50 | 00:00:00 | | 2001-03-22 | 87,80 | 13.565.000 | 88,00 | 83,68 | 86,10 | 00:00:00 | | 2001-03-23 | 88,21 | 11.490.200 | 88,80 | 86,90 | 87,65 | 00:00:00 | | 2001-03-26 | 85,38 | 17.008.200 | 87,50 | 85,02 | 87,50 | 00:00:00 | | 2001-03-27 | 83,25 | 66.045.400 | 83,30 | 80,50 | 83,00 | 00:00:00 | | 2001-03-28 | 86,28 | 34.455.000 | 86,34 | 83,50 | 83,50 | 00:00:00 | | 2001-03-29 | 88,38 | 19.979.200 | 88,60 | 86,10 | 86,28 | 00:00:00 | | 2001-03-30 | 87,47 | 15.620.600 | 89,23 | 87,22 | 89,00 | 00:00:00 | | 2001-04-02 | 87,32 | 11.472.600 | 87,60 | 86,01 | 87,50 | 00:00:00 | | 2001-04-03 | 86,11 | 11.116.400 | 87,70 | 85,80 | 86,70 | 00:00:00 | | 2001-04-04 | 86,91 | 12.378.800 | 87,48 | 85,19 | 86,12 | 00:00:00 | | 2001-04-05 | 88,88 | 13.455.200 | 89,00 | 86,09 | 86,91 | 00:00:00 | | 2001-04-06 | 90,39 | 14.415.200 | 91,50 | 88,51 | 88,70 | 00:00:00 | | 2001-04-09 | 91,24 | 10.147.000 | 91,24 | 90,18 | 90,85 | 00:00:00 | | 2001-04-10 | 92,03 | 16.289.800 | 92,50 | 90,90 | 92,40 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
