|
 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 2024-05-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-10-18 | 140,68 | 6.800.409 | 141,58 | 140,07 | 140,79 | 00:00:00 | | 2017-10-19 | 142,04 | 8.623.640 | 142,98 | 140,54 | 140,71 | 00:00:00 | | 2017-10-20 | 142,40 | 5.620.340 | 143,62 | 141,83 | 142,38 | 00:00:00 | | 2017-10-23 | 143,62 | 6.669.743 | 144,35 | 142,08 | 142,13 | 00:00:00 | | 2017-10-24 | 141,64 | 5.742.798 | 143,38 | 140,93 | 143,38 | 00:00:00 | | 2017-10-25 | 142,42 | 4.850.811 | 143,23 | 140,96 | 141,16 | 00:00:00 | | 2017-10-26 | 141,81 | 5.834.460 | 143,75 | 141,38 | 142,51 | 00:00:00 | | 2017-12-04 | 139,01 | 5.547.138 | 141,50 | 138,93 | 140,62 | 00:00:00 | | 2017-12-05 | 139,67 | 6.738.613 | 140,81 | 139,20 | 139,88 | 00:00:00 | | 2017-12-06 | 141,06 | 5.304.506 | 141,96 | 140,19 | 140,25 | 00:00:00 | | 2017-12-07 | 140,01 | 4.705.180 | 141,50 | 139,26 | 141,00 | 00:00:00 | | 2017-12-08 | 140,59 | 4.343.488 | 140,76 | 139,80 | 140,00 | 00:00:00 | | 2017-12-11 | 141,14 | 4.325.895 | 141,17 | 139,83 | 140,10 | 00:00:00 | | 2017-12-12 | 142,60 | 8.013.643 | 143,57 | 142,04 | 142,06 | 00:00:00 | | 2017-12-13 | 142,89 | 5.754.026 | 143,43 | 142,21 | 142,50 | 00:00:00 | | 2017-12-14 | 141,65 | 5.332.273 | 143,62 | 141,61 | 143,60 | 00:00:00 | | 2017-12-15 | 142,46 | 12.012.749 | 143,14 | 141,78 | 142,73 | 00:00:00 | | 2017-12-18 | 141,80 | 5.821.869 | 143,80 | 141,40 | 142,43 | 00:00:00 | | 2017-12-19 | 141,78 | 6.453.244 | 142,38 | 141,36 | 141,72 | 00:00:00 | | 2017-12-20 | 141,16 | 5.933.448 | 142,58 | 141,08 | 142,29 | 00:00:00 | | 2017-12-21 | 141,06 | 5.501.307 | 142,17 | 141,02 | 141,76 | 00:00:00 | | 2017-12-22 | 140,12 | 4.655.340 | 141,35 | 140,04 | 140,90 | 00:00:00 | | 2017-12-26 | 140,09 | 3.268.365 | 140,54 | 139,68 | 140,46 | 00:00:00 | | 2017-12-27 | 140,57 | 3.645.694 | 141,15 | 140,20 | 140,42 | 00:00:00 | | 2017-12-28 | 140,56 | 2.237.834 | 141,00 | 140,33 | 140,70 | 00:00:00 | | 2017-12-29 | 139,72 | 4.419.945 | 141,21 | 139,58 | 140,98 | 00:00:00 | | 2018-01-02 | 139,23 | 6.835.739 | 139,95 | 138,72 | 139,66 | 00:00:00 | | 2018-01-03 | 140,56 | 5.241.755 | 140,68 | 138,90 | 139,36 | 00:00:00 | | 2018-01-04 | 140,55 | 4.777.518 | 141,14 | 140,22 | 140,45 | 00:00:00 | | 2018-01-05 | 141,71 | 5.900.718 | 141,82 | 140,28 | 140,69 | 00:00:00 | | 2018-01-08 | 141,89 | 4.980.217 | 142,00 | 140,92 | 141,70 | 00:00:00 | | 2018-01-09 | 144,14 | 8.888.967 | 145,68 | 142,26 | 142,37 | 00:00:00 | | 2018-01-10 | 143,97 | 6.556.440 | 144,16 | 143,32 | 143,55 | 00:00:00 | | 2018-01-11 | 144,79 | 4.909.267 | 144,90 | 143,69 | 144,13 | 00:00:00 | | 2018-01-12 | 145,76 | 5.430.284 | 146,42 | 144,90 | 144,99 | 00:00:00 | | 2018-01-16 | 146,86 | 7.864.158 | 148,06 | 146,03 | 146,42 | 00:00:00 | | 2018-01-17 | 146,98 | 10.612.314 | 148,32 | 145,48 | 147,84 | 00:00:00 | | 2018-01-18 | 146,92 | 5.219.314 | 147,44 | 145,97 | 146,93 | 00:00:00 | | 2018-01-19 | 147,36 | 8.704.553 | 147,65 | 146,42 | 147,46 | 00:00:00 | | 2018-01-22 | 148,14 | 6.505.696 | 148,14 | 146,72 | 147,01 | 00:00:00 | | 2018-01-23 | 141,83 | 16.897.226 | 147,44 | 141,62 | 146,96 | 00:00:00 | | 2018-01-24 | 142,07 | 12.373.680 | 143,56 | 141,80 | 143,50 | 00:00:00 | | 2018-01-25 | 144,40 | 7.542.612 | 144,66 | 142,21 | 142,31 | 00:00:00 | | 2018-01-26 | 145,33 | 6.979.094 | 145,60 | 144,13 | 144,50 | 00:00:00 | | 2018-01-29 | 143,68 | 7.766.129 | 144,94 | 143,53 | 144,85 | 00:00:00 | | 2018-01-30 | 142,43 | 8.178.194 | 143,82 | 142,43 | 143,40 | 00:00:00 | | 2018-01-31 | 138,19 | 13.022.358 | 142,57 | 138,10 | 142,57 | 00:00:00 | | 2018-02-01 | 140,02 | 9.372.485 | 140,67 | 137,00 | 137,53 | 00:00:00 | | 2018-02-02 | 137,68 | 9.197.500 | 140,36 | 137,38 | 139,02 | 00:00:00 | | 2018-02-05 | 130,39 | 19.475.494 | 137,00 | 122,15 | 136,58 | 00:00:00 | | 2018-02-06 | 131,83 | 19.102.631 | 132,99 | 128,00 | 130,01 | 00:00:00 | | 2018-02-07 | 131,42 | 10.436.291 | 133,43 | 131,35 | 131,89 | 00:00:00 | | 2018-02-08 | 126,36 | 11.617.736 | 131,25 | 126,11 | 130,91 | 00:00:00 | | 2018-02-09 | 129,53 | 14.917.886 | 130,92 | 125,44 | 127,52 | 00:00:00 | | 2018-02-12 | 130,27 | 9.874.716 | 131,32 | 127,68 | 130,00 | 00:00:00 | | 2018-02-13 | 129,96 | 6.329.022 | 130,60 | 128,70 | 129,21 | 00:00:00 | | 2018-02-14 | 129,67 | 6.237.364 | 130,02 | 128,39 | 129,44 | 00:00:00 | | 2018-02-15 | 131,23 | 5.591.782 | 131,28 | 129,40 | 130,10 | 00:00:00 | | 2018-02-16 | 133,15 | 7.917.284 | 134,45 | 130,84 | 130,96 | 00:00:00 | | 2018-02-20 | 130,87 | 6.508.157 | 133,45 | 130,66 | 132,87 | 00:00:00 | | 2018-02-21 | 129,91 | 6.254.076 | 132,43 | 129,86 | 130,80 | 00:00:00 | | 2018-02-22 | 129,91 | 5.719.462 | 131,02 | 129,48 | 130,10 | 00:00:00 | | 2018-02-23 | 132,02 | 4.995.038 | 132,08 | 130,02 | 130,09 | 00:00:00 | | 2018-02-26 | 132,07 | 6.648.513 | 133,41 | 131,00 | 131,71 | 00:00:00 | | 2018-02-27 | 131,67 | 7.072.577 | 133,09 | 131,60 | 132,21 | 00:00:00 | | 2018-02-28 | 129,88 | 7.898.371 | 132,33 | 129,87 | 131,95 | 00:00:00 | | 2018-03-01 | 127,28 | 9.424.007 | 130,12 | 126,52 | 129,11 | 00:00:00 | | 2018-03-02 | 128,82 | 6.910.426 | 129,11 | 126,91 | 126,91 | 00:00:00 | | 2018-03-05 | 129,79 | 5.799.799 | 130,30 | 128,18 | 128,63 | 00:00:00 | | 2018-03-06 | 128,22 | 5.546.530 | 130,20 | 127,92 | 130,00 | 00:00:00 | | 2018-03-07 | 129,04 | 6.391.661 | 129,33 | 127,27 | 127,48 | 00:00:00 | | 2018-03-08 | 132,06 | 6.293.127 | 132,30 | 129,33 | 129,33 | 00:00:00 | | 2018-03-09 | 133,80 | 6.899.702 | 133,82 | 131,56 | 132,51 | 00:00:00 | | 2018-03-12 | 132,63 | 4.885.880 | 134,23 | 132,32 | 133,80 | 00:00:00 | | 2018-03-13 | 134,35 | 9.093.637 | 135,39 | 133,45 | 133,80 | 00:00:00 | | 2018-03-14 | 132,32 | 6.309.618 | 135,70 | 131,90 | 135,24 | 00:00:00 | | 2018-03-15 | 133,06 | 4.940.860 | 134,24 | 132,47 | 132,55 | 00:00:00 | | 2018-03-16 | 133,68 | 13.809.970 | 134,40 | 132,10 | 133,16 | 00:00:00 | | 2018-03-19 | 130,24 | 5.826.044 | 133,47 | 129,36 | 133,35 | 00:00:00 | | 2018-03-20 | 131,21 | 5.858.987 | 131,78 | 129,38 | 130,78 | 00:00:00 | | 2018-03-21 | 131,19 | 5.128.176 | 132,78 | 130,66 | 131,40 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
