|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 53,58 | 4.769.600 | 53,75 | 52,88 | 53,30 | 00:00:00 | | 2001-08-06 | 53,36 | 6.292.800 | 54,05 | 53,02 | 53,70 | 00:00:00 | | 2001-08-07 | 53,98 | 5.419.100 | 53,99 | 52,55 | 52,65 | 00:00:00 | | 2001-08-08 | 53,71 | 4.329.000 | 54,19 | 53,20 | 53,20 | 00:00:00 | | 2001-08-09 | 53,86 | 4.991.400 | 54,05 | 53,50 | 53,60 | 00:00:00 | | 2001-08-10 | 55,02 | 8.399.200 | 55,05 | 53,96 | 54,10 | 00:00:00 | | 2001-08-13 | 55,70 | 8.773.700 | 55,98 | 55,02 | 55,02 | 00:00:00 | | 2001-08-14 | 56,99 | 11.513.500 | 57,05 | 55,95 | 56,00 | 00:00:00 | | 2001-08-15 | 57,00 | 10.725.100 | 57,60 | 56,80 | 57,15 | 00:00:00 | | 2001-08-16 | 54,89 | 11.491.500 | 56,60 | 54,58 | 56,57 | 00:00:00 | | 2001-08-17 | 53,75 | 13.234.400 | 55,12 | 53,05 | 54,93 | 00:00:00 | | 2001-08-20 | 54,85 | 8.908.400 | 55,00 | 54,00 | 54,00 | 00:00:00 | | 2001-08-21 | 54,30 | 7.946.000 | 54,94 | 54,00 | 54,00 | 00:00:00 | | 2001-08-22 | 54,78 | 6.658.000 | 54,90 | 53,93 | 54,38 | 00:00:00 | | 2001-08-23 | 54,64 | 5.555.100 | 55,10 | 54,04 | 54,05 | 00:00:00 | | 2001-08-24 | 54,60 | 5.730.100 | 55,00 | 54,28 | 54,31 | 00:00:00 | | 2001-08-27 | 54,35 | 3.922.400 | 54,74 | 54,30 | 54,50 | 00:00:00 | | 2001-08-28 | 53,87 | 4.415.700 | 54,48 | 53,70 | 54,21 | 00:00:00 | | 2001-08-29 | 53,28 | 4.759.800 | 53,96 | 53,14 | 53,88 | 00:00:00 | | 2001-08-30 | 53,09 | 5.855.600 | 54,00 | 52,81 | 53,29 | 00:00:00 | | 2001-08-31 | 52,71 | 6.947.500 | 53,20 | 52,30 | 53,20 | 00:00:00 | | 2001-09-04 | 56,15 | 18.472.000 | 56,81 | 55,00 | 55,35 | 00:00:00 | | 2001-09-05 | 56,24 | 11.788.600 | 56,50 | 55,25 | 55,45 | 00:00:00 | | 2001-09-06 | 56,94 | 14.478.600 | 57,16 | 56,15 | 56,50 | 00:00:00 | | 2001-09-07 | 55,73 | 9.129.200 | 56,25 | 54,90 | 55,80 | 00:00:00 | | 2001-09-10 | 55,62 | 6.714.100 | 56,25 | 55,06 | 55,70 | 00:00:00 | | 2001-09-17 | 55,82 | 12.235.300 | 57,00 | 54,81 | 57,00 | 00:00:00 | | 2001-09-18 | 54,50 | 13.398.000 | 55,00 | 53,37 | 54,55 | 00:00:00 | | 2001-09-19 | 53,54 | 11.933.800 | 54,51 | 52,10 | 54,50 | 00:00:00 | | 2001-09-20 | 52,35 | 9.463.300 | 53,24 | 52,35 | 52,50 | 00:00:00 | | 2001-09-21 | 52,24 | 16.859.600 | 55,00 | 50,20 | 50,50 | 00:00:00 | | 2001-09-24 | 52,41 | 12.970.200 | 53,80 | 51,75 | 53,65 | 00:00:00 | | 2001-09-25 | 52,94 | 9.199.300 | 53,15 | 52,00 | 52,41 | 00:00:00 | | 2001-09-26 | 54,13 | 9.099.400 | 54,13 | 52,60 | 53,43 | 00:00:00 | | 2001-09-27 | 54,48 | 10.007.400 | 55,03 | 53,77 | 54,23 | 00:00:00 | | 2001-09-28 | 55,40 | 10.683.400 | 55,40 | 54,40 | 55,20 | 00:00:00 | | 2001-10-01 | 55,42 | 8.417.200 | 55,45 | 54,55 | 55,40 | 00:00:00 | | 2001-10-02 | 54,99 | 9.826.400 | 55,15 | 53,76 | 54,55 | 00:00:00 | | 2001-10-03 | 54,27 | 10.885.800 | 54,45 | 53,05 | 54,10 | 00:00:00 | | 2001-10-04 | 54,45 | 8.284.000 | 55,25 | 54,28 | 55,00 | 00:00:00 | | 2001-10-05 | 54,70 | 6.698.900 | 55,70 | 54,56 | 54,60 | 00:00:00 | | 2001-10-08 | 55,77 | 5.459.000 | 56,08 | 55,05 | 55,25 | 00:00:00 | | 2001-10-09 | 55,44 | 4.072.300 | 55,80 | 55,12 | 55,75 | 00:00:00 | | 2001-10-10 | 56,04 | 6.301.500 | 56,23 | 55,00 | 55,06 | 00:00:00 | | 2001-10-11 | 54,94 | 10.660.100 | 55,43 | 53,90 | 55,15 | 00:00:00 | | 2001-10-12 | 55,35 | 5.597.700 | 55,48 | 54,30 | 54,50 | 00:00:00 | | 2001-10-15 | 55,72 | 4.815.600 | 55,72 | 54,86 | 55,15 | 00:00:00 | | 2001-10-16 | 56,77 | 14.154.300 | 57,10 | 55,70 | 56,00 | 00:00:00 | | 2001-10-17 | 57,77 | 12.369.400 | 58,15 | 57,00 | 57,45 | 00:00:00 | | 2001-10-18 | 58,08 | 8.906.800 | 58,40 | 57,65 | 58,00 | 00:00:00 | | 2001-10-19 | 58,42 | 7.054.800 | 58,60 | 57,80 | 58,08 | 00:00:00 | | 2001-10-22 | 58,97 | 9.164.400 | 59,08 | 58,20 | 58,21 | 00:00:00 | | 2001-10-23 | 58,85 | 7.230.900 | 59,32 | 58,42 | 58,98 | 00:00:00 | | 2001-10-24 | 59,26 | 8.644.000 | 59,66 | 58,75 | 58,86 | 00:00:00 | | 2001-10-25 | 58,97 | 6.093.800 | 59,08 | 57,80 | 58,80 | 00:00:00 | | 2001-10-26 | 58,67 | 5.503.500 | 58,99 | 58,25 | 58,80 | 00:00:00 | | 2001-10-29 | 58,56 | 6.316.900 | 59,47 | 58,07 | 58,15 | 00:00:00 | | 2001-10-30 | 57,85 | 8.137.200 | 59,10 | 57,70 | 58,81 | 00:00:00 | | 2001-10-31 | 57,91 | 7.082.500 | 58,49 | 57,55 | 57,99 | 00:00:00 | | 2001-11-01 | 58,87 | 6.926.800 | 59,33 | 57,53 | 57,58 | 00:00:00 | | 2001-11-02 | 58,98 | 4.489.600 | 59,18 | 58,56 | 58,87 | 00:00:00 | | 2001-11-05 | 58,48 | 7.607.300 | 59,28 | 58,07 | 59,12 | 00:00:00 | | 2001-11-06 | 59,00 | 6.896.700 | 59,00 | 57,95 | 58,73 | 00:00:00 | | 2001-11-07 | 58,75 | 7.599.000 | 59,85 | 58,50 | 59,00 | 00:00:00 | | 2001-11-08 | 59,00 | 7.511.200 | 59,80 | 58,65 | 59,37 | 00:00:00 | | 2001-11-09 | 59,56 | 5.831.400 | 59,78 | 58,92 | 59,00 | 00:00:00 | | 2001-11-12 | 59,02 | 4.374.800 | 59,79 | 58,84 | 59,10 | 00:00:00 | | 2001-11-13 | 59,65 | 5.801.700 | 59,79 | 59,08 | 59,10 | 00:00:00 | | 2001-11-14 | 60,07 | 6.623.500 | 60,25 | 59,31 | 59,65 | 00:00:00 | | 2001-11-15 | 60,00 | 6.663.800 | 60,69 | 59,56 | 60,25 | 00:00:00 | | 2001-11-16 | 59,92 | 5.750.200 | 60,14 | 59,38 | 60,00 | 00:00:00 | | 2001-11-19 | 59,90 | 5.998.200 | 60,10 | 59,25 | 59,81 | 00:00:00 | | 2001-11-20 | 60,78 | 7.344.100 | 60,85 | 59,25 | 59,40 | 00:00:00 | | 2001-11-21 | 60,85 | 6.139.100 | 60,95 | 60,41 | 60,50 | 00:00:00 | | 2001-11-23 | 60,97 | 2.482.700 | 60,97 | 60,37 | 60,40 | 00:00:00 | | 2001-11-26 | 60,50 | 6.273.100 | 60,80 | 60,01 | 60,71 | 00:00:00 | | 2001-11-27 | 60,01 | 6.893.500 | 60,73 | 59,91 | 60,00 | 00:00:00 | | 2001-11-28 | 59,99 | 7.277.100 | 60,23 | 59,90 | 60,00 | 00:00:00 | | 2001-11-29 | 58,48 | 12.480.300 | 59,21 | 58,00 | 58,85 | 00:00:00 | | 2001-11-30 | 58,25 | 13.867.800 | 58,30 | 57,51 | 58,23 | 00:00:00 | | 2001-12-03 | 58,31 | 8.216.700 | 58,74 | 57,80 | 57,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
