|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 58,31 | 8.216.700 | 58,74 | 57,80 | 57,82 | 00:00:00 | | 2001-12-04 | 57,23 | 12.444.800 | 57,65 | 56,95 | 57,50 | 00:00:00 | | 2001-12-05 | 56,60 | 13.067.300 | 57,48 | 56,50 | 57,48 | 00:00:00 | | 2001-12-06 | 55,67 | 12.811.100 | 56,90 | 55,51 | 56,10 | 00:00:00 | | 2001-12-07 | 56,65 | 10.532.600 | 56,83 | 55,42 | 55,42 | 00:00:00 | | 2001-12-10 | 55,52 | 8.982.900 | 56,54 | 55,52 | 56,50 | 00:00:00 | | 2001-12-11 | 56,14 | 11.586.400 | 56,93 | 55,75 | 55,90 | 00:00:00 | | 2001-12-12 | 56,05 | 11.153.800 | 56,43 | 55,76 | 56,00 | 00:00:00 | | 2001-12-13 | 56,23 | 9.149.800 | 56,76 | 55,85 | 56,06 | 00:00:00 | | 2001-12-14 | 56,30 | 6.716.500 | 56,71 | 56,23 | 56,55 | 00:00:00 | | 2001-12-17 | 56,45 | 8.157.500 | 57,60 | 56,40 | 56,55 | 00:00:00 | | 2001-12-18 | 56,79 | 7.417.100 | 57,24 | 56,64 | 57,20 | 00:00:00 | | 2001-12-19 | 57,70 | 6.978.500 | 57,99 | 56,82 | 56,95 | 00:00:00 | | 2001-12-20 | 58,31 | 8.230.200 | 58,83 | 57,73 | 57,88 | 00:00:00 | | 2001-12-21 | 59,71 | 13.791.800 | 59,78 | 58,55 | 58,86 | 00:00:00 | | 2001-12-24 | 59,46 | 2.423.800 | 59,75 | 59,41 | 59,71 | 00:00:00 | | 2001-12-26 | 59,67 | 3.998.300 | 60,18 | 59,05 | 59,06 | 00:00:00 | | 2001-12-27 | 60,02 | 4.542.900 | 60,09 | 59,34 | 59,34 | 00:00:00 | | 2001-12-28 | 59,86 | 4.049.800 | 60,15 | 59,76 | 60,02 | 00:00:00 | | 2001-12-31 | 59,10 | 4.943.700 | 59,82 | 58,88 | 59,70 | 00:00:00 | | 2002-01-02 | 58,70 | 7.054.600 | 59,30 | 57,58 | 58,90 | 00:00:00 | | 2002-01-03 | 58,68 | 6.413.100 | 58,73 | 57,88 | 58,70 | 00:00:00 | | 2002-01-04 | 58,14 | 4.778.400 | 58,90 | 57,95 | 58,68 | 00:00:00 | | 2002-01-07 | 57,87 | 4.509.300 | 58,50 | 57,76 | 57,90 | 00:00:00 | | 2002-01-08 | 57,49 | 4.505.900 | 58,10 | 57,00 | 58,08 | 00:00:00 | | 2002-01-09 | 56,91 | 6.491.400 | 57,80 | 56,75 | 56,95 | 00:00:00 | | 2002-01-10 | 58,28 | 5.305.900 | 58,39 | 56,60 | 56,67 | 00:00:00 | | 2002-01-11 | 58,23 | 5.158.500 | 58,42 | 57,75 | 58,08 | 00:00:00 | | 2002-01-14 | 58,92 | 5.401.200 | 59,32 | 58,46 | 58,68 | 00:00:00 | | 2002-01-15 | 59,17 | 6.218.100 | 59,43 | 58,64 | 59,13 | 00:00:00 | | 2002-01-16 | 59,58 | 6.373.800 | 59,99 | 59,18 | 59,34 | 00:00:00 | | 2002-01-17 | 59,83 | 5.591.900 | 59,98 | 59,22 | 59,58 | 00:00:00 | | 2002-01-18 | 59,70 | 8.949.200 | 60,10 | 59,62 | 59,83 | 00:00:00 | | 2002-01-22 | 59,12 | 9.612.600 | 59,85 | 58,52 | 59,71 | 00:00:00 | | 2002-01-23 | 58,78 | 7.261.200 | 59,27 | 58,38 | 59,13 | 00:00:00 | | 2002-01-24 | 58,04 | 6.873.700 | 58,21 | 57,74 | 58,00 | 00:00:00 | | 2002-01-25 | 57,65 | 5.527.000 | 58,20 | 57,60 | 58,05 | 00:00:00 | | 2002-01-28 | 57,81 | 5.286.700 | 57,98 | 57,37 | 57,51 | 00:00:00 | | 2002-01-29 | 57,18 | 5.898.700 | 58,74 | 56,82 | 57,90 | 00:00:00 | | 2002-01-30 | 57,20 | 7.920.200 | 57,69 | 56,90 | 57,20 | 00:00:00 | | 2002-01-31 | 57,51 | 6.754.000 | 57,55 | 56,81 | 57,21 | 00:00:00 | | 2002-02-01 | 57,60 | 5.901.100 | 58,33 | 57,26 | 57,26 | 00:00:00 | | 2002-02-04 | 56,31 | 7.657.400 | 57,71 | 56,00 | 57,55 | 00:00:00 | | 2002-02-05 | 55,50 | 12.762.300 | 56,35 | 54,70 | 55,51 | 00:00:00 | | 2002-02-06 | 55,88 | 7.157.900 | 56,50 | 55,50 | 55,50 | 00:00:00 | | 2002-02-07 | 56,49 | 6.952.400 | 57,10 | 55,80 | 55,88 | 00:00:00 | | 2002-02-08 | 56,88 | 6.542.900 | 57,06 | 55,25 | 56,06 | 00:00:00 | | 2002-02-11 | 57,05 | 4.444.000 | 57,85 | 56,75 | 56,88 | 00:00:00 | | 2002-02-12 | 57,30 | 4.910.200 | 57,38 | 56,60 | 57,05 | 00:00:00 | | 2002-02-13 | 58,09 | 7.287.500 | 58,89 | 57,95 | 58,20 | 00:00:00 | | 2002-02-14 | 57,30 | 7.137.300 | 58,05 | 57,05 | 58,00 | 00:00:00 | | 2002-02-15 | 57,24 | 6.148.300 | 58,09 | 57,00 | 57,70 | 00:00:00 | | 2002-02-19 | 56,92 | 5.012.900 | 57,60 | 56,75 | 57,49 | 00:00:00 | | 2002-02-20 | 58,12 | 5.536.600 | 58,50 | 57,16 | 57,49 | 00:00:00 | | 2002-02-21 | 58,00 | 7.052.500 | 58,95 | 57,93 | 58,25 | 00:00:00 | | 2002-02-22 | 59,40 | 7.805.400 | 59,51 | 57,95 | 58,00 | 00:00:00 | | 2002-02-25 | 59,70 | 8.391.700 | 60,03 | 59,40 | 59,96 | 00:00:00 | | 2002-02-26 | 60,01 | 7.768.000 | 60,25 | 59,25 | 59,70 | 00:00:00 | | 2002-02-27 | 60,23 | 6.807.400 | 60,54 | 59,96 | 60,22 | 00:00:00 | | 2002-02-28 | 60,90 | 6.439.200 | 60,97 | 60,12 | 60,24 | 00:00:00 | | 2002-03-01 | 62,10 | 9.202.100 | 62,40 | 60,60 | 60,90 | 00:00:00 | | 2002-03-04 | 61,92 | 8.455.600 | 62,50 | 61,90 | 62,50 | 00:00:00 | | 2002-03-05 | 61,31 | 7.700.000 | 62,16 | 61,11 | 61,92 | 00:00:00 | | 2002-03-06 | 62,52 | 7.264.800 | 62,79 | 61,60 | 61,79 | 00:00:00 | | 2002-03-07 | 63,62 | 11.207.800 | 64,10 | 63,28 | 63,50 | 00:00:00 | | 2002-03-08 | 63,66 | 10.364.300 | 64,49 | 63,10 | 64,40 | 00:00:00 | | 2002-03-11 | 63,81 | 7.239.000 | 64,40 | 63,41 | 63,66 | 00:00:00 | | 2002-03-12 | 63,65 | 7.505.800 | 63,81 | 62,97 | 63,81 | 00:00:00 | | 2002-03-13 | 63,90 | 6.200.600 | 64,01 | 63,25 | 63,65 | 00:00:00 | | 2002-03-14 | 64,38 | 7.572.700 | 64,69 | 63,70 | 63,90 | 00:00:00 | | 2002-03-15 | 64,60 | 13.573.000 | 65,47 | 64,45 | 64,80 | 00:00:00 | | 2002-03-18 | 64,66 | 8.274.600 | 65,15 | 64,30 | 64,70 | 00:00:00 | | 2002-03-19 | 65,49 | 6.706.300 | 65,70 | 64,70 | 64,75 | 00:00:00 | | 2002-03-20 | 64,49 | 7.227.800 | 65,49 | 64,34 | 65,49 | 00:00:00 | | 2002-03-21 | 64,80 | 6.192.500 | 64,98 | 63,69 | 64,30 | 00:00:00 | | 2002-03-22 | 64,85 | 5.583.600 | 65,38 | 64,37 | 64,55 | 00:00:00 | | 2002-03-25 | 64,35 | 6.519.100 | 65,89 | 64,35 | 64,85 | 00:00:00 | | 2002-03-26 | 64,71 | 6.034.100 | 65,14 | 64,36 | 64,55 | 00:00:00 | | 2002-03-27 | 65,14 | 6.347.900 | 65,47 | 64,82 | 64,95 | 00:00:00 | | 2002-03-28 | 64,95 | 5.604.700 | 65,50 | 64,83 | 65,14 | 00:00:00 | | 2002-04-01 | 64,61 | 8.185.800 | 65,29 | 64,15 | 64,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
