|
 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 | | 2001-04-10 | 92,03 | 16.289.800 | 92,50 | 90,90 | 92,40 | 00:00:00 | | 2001-04-11 | 90,84 | 15.299.000 | 92,06 | 90,31 | 91,51 | 00:00:00 | | 2001-04-12 | 90,95 | 10.868.200 | 91,40 | 90,13 | 90,15 | 00:00:00 | | 2001-04-16 | 92,60 | 6.262.600 | 92,90 | 91,01 | 91,50 | 00:00:00 | | 2001-04-17 | 94,45 | 10.087.600 | 94,65 | 92,82 | 92,85 | 00:00:00 | | 2001-04-18 | 93,95 | 12.834.000 | 94,45 | 91,68 | 94,45 | 00:00:00 | | 2001-04-19 | 92,85 | 7.371.600 | 93,27 | 91,72 | 93,26 | 00:00:00 | | 2001-04-20 | 92,11 | 8.518.200 | 92,70 | 90,91 | 91,92 | 00:00:00 | | 2001-04-23 | 91,90 | 6.461.200 | 93,10 | 90,87 | 92,35 | 00:00:00 | | 2001-04-24 | 92,51 | 7.869.400 | 92,89 | 92,05 | 92,50 | 00:00:00 | | 2001-04-25 | 94,00 | 6.494.000 | 94,18 | 92,50 | 92,52 | 00:00:00 | | 2001-04-26 | 95,55 | 10.850.000 | 95,70 | 92,58 | 93,75 | 00:00:00 | | 2001-04-27 | 95,38 | 8.747.000 | 95,70 | 94,40 | 95,55 | 00:00:00 | | 2001-04-30 | 96,48 | 8.663.000 | 96,70 | 95,80 | 95,90 | 00:00:00 | | 2001-05-01 | 96,80 | 9.147.400 | 97,59 | 96,25 | 96,60 | 00:00:00 | | 2001-05-02 | 97,50 | 10.672.800 | 98,00 | 95,82 | 96,80 | 00:00:00 | | 2001-05-03 | 96,76 | 6.363.200 | 97,72 | 96,06 | 97,72 | 00:00:00 | | 2001-05-04 | 97,76 | 5.647.600 | 97,86 | 96,60 | 96,77 | 00:00:00 | | 2001-05-07 | 98,10 | 6.251.200 | 98,40 | 97,36 | 98,20 | 00:00:00 | | 2001-05-08 | 97,95 | 5.246.800 | 98,10 | 97,00 | 98,10 | 00:00:00 | | 2001-05-09 | 98,25 | 9.088.600 | 98,37 | 97,00 | 97,95 | 00:00:00 | | 2001-05-10 | 97,24 | 12.467.800 | 98,48 | 97,10 | 98,25 | 00:00:00 | | 2001-05-11 | 97,26 | 7.120.800 | 97,82 | 96,98 | 97,52 | 00:00:00 | | 2001-05-14 | 97,79 | 4.081.200 | 97,99 | 97,38 | 97,45 | 00:00:00 | | 2001-05-15 | 97,08 | 9.033.600 | 97,95 | 96,36 | 97,79 | 00:00:00 | | 2001-05-16 | 99,77 | 11.319.000 | 100,12 | 96,90 | 97,50 | 00:00:00 | | 2001-05-17 | 100,68 | 9.944.800 | 101,19 | 98,90 | 99,60 | 00:00:00 | | 2001-05-18 | 101,00 | 11.779.600 | 102,00 | 99,45 | 102,00 | 00:00:00 | | 2001-05-21 | 100,63 | 8.086.400 | 100,95 | 99,33 | 100,50 | 00:00:00 | | 2001-05-22 | 99,00 | 6.592.600 | 100,64 | 98,75 | 100,64 | 00:00:00 | | 2001-05-23 | 97,73 | 10.226.200 | 99,75 | 97,40 | 99,55 | 00:00:00 | | 2001-05-24 | 97,45 | 10.597.200 | 98,40 | 96,79 | 98,40 | 00:00:00 | | 2001-05-25 | 97,25 | 4.388.800 | 97,74 | 96,95 | 97,65 | 00:00:00 | | 2001-05-29 | 97,44 | 8.487.400 | 98,10 | 97,00 | 97,25 | 00:00:00 | | 2001-05-30 | 97,10 | 9.714.400 | 98,10 | 96,50 | 97,85 | 00:00:00 | | 2001-05-31 | 96,95 | 8.384.000 | 97,91 | 96,40 | 97,90 | 00:00:00 | | 2001-06-01 | 98,00 | 7.994.600 | 98,19 | 96,60 | 96,96 | 00:00:00 | | 2001-06-04 | 100,14 | 9.182.400 | 100,59 | 97,90 | 98,00 | 00:00:00 | | 2001-06-05 | 102,19 | 10.625.200 | 102,47 | 100,48 | 100,48 | 00:00:00 | | 2001-06-06 | 103,10 | 10.585.400 | 103,50 | 101,85 | 102,19 | 00:00:00 | | 2001-06-07 | 103,06 | 9.031.200 | 103,45 | 102,65 | 103,10 | 00:00:00 | | 2001-06-08 | 102,01 | 5.463.800 | 102,99 | 101,05 | 102,75 | 00:00:00 | | 2001-06-11 | 101,37 | 6.293.000 | 101,65 | 100,08 | 101,20 | 00:00:00 | | 2001-06-12 | 101,80 | 9.439.400 | 102,00 | 100,75 | 101,30 | 00:00:00 | | 2001-06-13 | 50,71 | 5.863.700 | 51,00 | 50,50 | 50,55 | 00:00:00 | | 2001-06-14 | 50,91 | 5.440.200 | 51,21 | 50,75 | 51,13 | 00:00:00 | | 2001-06-15 | 52,04 | 10.441.500 | 52,25 | 50,90 | 50,99 | 00:00:00 | | 2001-06-18 | 52,03 | 6.622.300 | 52,73 | 51,49 | 51,50 | 00:00:00 | | 2001-06-19 | 53,28 | 8.909.900 | 53,37 | 52,30 | 52,54 | 00:00:00 | | 2001-06-20 | 53,61 | 9.369.500 | 54,20 | 53,50 | 53,60 | 00:00:00 | | 2001-06-21 | 53,02 | 7.974.000 | 53,73 | 52,71 | 53,30 | 00:00:00 | | 2001-06-22 | 52,39 | 10.476.800 | 52,79 | 51,56 | 52,00 | 00:00:00 | | 2001-06-25 | 51,60 | 10.655.100 | 52,30 | 51,52 | 51,75 | 00:00:00 | | 2001-06-26 | 51,11 | 9.282.500 | 51,85 | 50,49 | 51,05 | 00:00:00 | | 2001-06-27 | 50,70 | 9.671.000 | 51,50 | 50,61 | 51,50 | 00:00:00 | | 2001-06-28 | 52,20 | 8.411.200 | 52,59 | 50,25 | 50,30 | 00:00:00 | | 2001-06-29 | 49,96 | 15.867.200 | 52,31 | 49,13 | 52,01 | 00:00:00 | | 2001-07-02 | 51,19 | 9.186.000 | 51,94 | 50,10 | 50,10 | 00:00:00 | | 2001-07-03 | 51,04 | 3.207.200 | 51,30 | 50,67 | 51,20 | 00:00:00 | | 2001-07-05 | 50,91 | 4.802.400 | 51,04 | 50,50 | 50,51 | 00:00:00 | | 2001-07-06 | 50,41 | 5.774.700 | 50,65 | 50,00 | 50,58 | 00:00:00 | | 2001-07-09 | 52,12 | 8.930.300 | 52,25 | 50,18 | 51,00 | 00:00:00 | | 2001-07-10 | 52,50 | 8.461.800 | 52,85 | 51,50 | 51,95 | 00:00:00 | | 2001-07-11 | 53,35 | 12.541.900 | 53,70 | 52,60 | 53,00 | 00:00:00 | | 2001-07-12 | 52,84 | 11.805.700 | 53,74 | 52,58 | 53,49 | 00:00:00 | | 2001-07-13 | 53,05 | 5.603.800 | 53,63 | 52,60 | 52,60 | 00:00:00 | | 2001-07-16 | 53,73 | 6.763.900 | 54,00 | 52,82 | 53,05 | 00:00:00 | | 2001-07-17 | 54,91 | 12.244.400 | 54,98 | 52,00 | 53,06 | 00:00:00 | | 2001-07-18 | 54,40 | 12.274.300 | 54,92 | 53,80 | 54,78 | 00:00:00 | | 2001-07-19 | 54,20 | 9.300.600 | 54,92 | 53,76 | 54,70 | 00:00:00 | | 2001-07-20 | 54,49 | 7.102.300 | 54,89 | 53,61 | 53,87 | 00:00:00 | | 2001-07-23 | 53,60 | 5.013.800 | 54,35 | 53,41 | 54,24 | 00:00:00 | | 2001-07-24 | 52,71 | 7.183.500 | 53,94 | 52,63 | 53,30 | 00:00:00 | | 2001-07-25 | 52,70 | 9.277.100 | 53,25 | 52,15 | 52,85 | 00:00:00 | | 2001-07-26 | 53,19 | 6.024.700 | 53,45 | 52,10 | 52,10 | 00:00:00 | | 2001-07-27 | 53,01 | 4.689.600 | 53,53 | 52,76 | 53,20 | 00:00:00 | | 2001-07-30 | 52,92 | 5.332.100 | 53,15 | 52,15 | 53,02 | 00:00:00 | | 2001-07-31 | 54,10 | 8.646.900 | 54,39 | 52,65 | 52,92 | 00:00:00 | | 2001-08-01 | 53,80 | 6.722.900 | 54,24 | 53,20 | 54,10 | 00:00:00 | | 2001-08-02 | 53,19 | 5.775.200 | 54,00 | 52,81 | 53,80 | 00:00:00 | | 2001-08-03 | 53,58 | 4.769.600 | 53,75 | 52,88 | 53,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
