|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 64,61 | 8.185.800 | 65,29 | 64,15 | 64,20 | 00:00:00 | | 2002-04-02 | 64,45 | 5.218.200 | 65,04 | 64,16 | 64,40 | 00:00:00 | | 2002-04-03 | 64,02 | 6.996.500 | 64,80 | 63,80 | 64,70 | 00:00:00 | | 2002-04-04 | 63,48 | 8.472.200 | 64,25 | 63,02 | 63,52 | 00:00:00 | | 2002-04-05 | 63,05 | 7.208.300 | 63,73 | 62,80 | 63,48 | 00:00:00 | | 2002-04-08 | 63,38 | 6.099.300 | 63,54 | 62,55 | 62,80 | 00:00:00 | | 2002-04-09 | 63,00 | 7.770.700 | 63,80 | 62,91 | 63,74 | 00:00:00 | | 2002-04-10 | 63,44 | 7.254.400 | 63,50 | 62,80 | 62,91 | 00:00:00 | | 2002-04-11 | 62,70 | 7.491.900 | 63,69 | 62,70 | 63,24 | 00:00:00 | | 2002-04-12 | 62,67 | 6.372.500 | 62,85 | 61,90 | 62,70 | 00:00:00 | | 2002-04-15 | 62,16 | 6.677.300 | 63,20 | 61,78 | 63,10 | 00:00:00 | | 2002-04-16 | 63,26 | 9.999.000 | 63,95 | 62,02 | 63,00 | 00:00:00 | | 2002-04-17 | 62,52 | 9.971.400 | 63,47 | 62,06 | 62,80 | 00:00:00 | | 2002-04-18 | 64,29 | 8.094.900 | 64,49 | 62,40 | 62,52 | 00:00:00 | | 2002-04-19 | 64,49 | 6.608.500 | 64,75 | 64,10 | 64,70 | 00:00:00 | | 2002-04-22 | 63,34 | 7.123.600 | 64,34 | 63,07 | 64,21 | 00:00:00 | | 2002-04-23 | 62,80 | 6.699.100 | 63,95 | 62,71 | 63,59 | 00:00:00 | | 2002-04-24 | 63,61 | 6.929.700 | 64,83 | 63,13 | 63,19 | 00:00:00 | | 2002-04-25 | 63,40 | 6.789.100 | 64,40 | 63,30 | 63,45 | 00:00:00 | | 2002-04-26 | 63,61 | 5.438.400 | 64,44 | 63,15 | 63,24 | 00:00:00 | | 2002-04-29 | 62,91 | 6.343.300 | 63,90 | 62,91 | 63,30 | 00:00:00 | | 2002-04-30 | 63,86 | 8.313.800 | 64,30 | 62,83 | 62,92 | 00:00:00 | | 2002-05-01 | 63,95 | 7.117.100 | 64,63 | 63,87 | 63,97 | 00:00:00 | | 2002-05-02 | 64,20 | 5.380.500 | 64,20 | 63,55 | 63,75 | 00:00:00 | | 2002-05-03 | 63,43 | 6.039.500 | 64,17 | 63,05 | 64,08 | 00:00:00 | | 2002-05-06 | 62,10 | 5.620.600 | 63,93 | 62,05 | 63,65 | 00:00:00 | | 2002-05-07 | 60,42 | 12.821.700 | 62,30 | 60,23 | 62,10 | 00:00:00 | | 2002-05-08 | 60,90 | 12.847.100 | 61,23 | 59,16 | 60,58 | 00:00:00 | | 2002-05-09 | 61,37 | 6.005.600 | 61,88 | 60,54 | 60,75 | 00:00:00 | | 2002-05-10 | 61,85 | 5.920.600 | 62,66 | 61,10 | 61,10 | 00:00:00 | | 2002-05-13 | 61,84 | 6.086.000 | 62,60 | 61,40 | 61,77 | 00:00:00 | | 2002-05-14 | 61,04 | 11.451.100 | 61,45 | 60,21 | 61,25 | 00:00:00 | | 2002-05-15 | 60,24 | 9.889.700 | 60,75 | 60,00 | 60,28 | 00:00:00 | | 2002-05-16 | 60,55 | 7.215.100 | 60,85 | 60,25 | 60,48 | 00:00:00 | | 2002-05-17 | 61,47 | 6.402.100 | 61,60 | 59,70 | 59,70 | 00:00:00 | | 2002-05-20 | 60,45 | 6.951.500 | 61,47 | 60,20 | 61,47 | 00:00:00 | | 2002-05-21 | 60,64 | 5.296.300 | 61,17 | 60,52 | 60,65 | 00:00:00 | | 2002-05-22 | 62,00 | 9.556.600 | 62,59 | 61,28 | 61,90 | 00:00:00 | | 2002-05-23 | 61,75 | 9.079.300 | 62,40 | 61,10 | 62,00 | 00:00:00 | | 2002-05-24 | 61,40 | 5.640.200 | 62,12 | 61,23 | 61,75 | 00:00:00 | | 2002-05-28 | 61,21 | 5.106.500 | 61,60 | 61,05 | 61,35 | 00:00:00 | | 2002-05-29 | 61,36 | 4.892.400 | 61,65 | 61,25 | 61,46 | 00:00:00 | | 2002-05-30 | 61,37 | 7.590.400 | 61,84 | 60,62 | 60,65 | 00:00:00 | | 2002-05-31 | 61,35 | 5.661.300 | 62,19 | 61,33 | 61,63 | 00:00:00 | | 2002-06-03 | 60,05 | 6.301.700 | 61,74 | 60,00 | 61,10 | 00:00:00 | | 2002-06-04 | 59,40 | 10.291.000 | 59,93 | 58,79 | 59,50 | 00:00:00 | | 2002-06-05 | 59,61 | 6.962.200 | 59,75 | 58,81 | 59,18 | 00:00:00 | | 2002-06-06 | 58,75 | 6.153.800 | 59,99 | 58,35 | 59,86 | 00:00:00 | | 2002-06-07 | 58,31 | 8.501.800 | 58,66 | 57,73 | 57,90 | 00:00:00 | | 2002-06-10 | 59,00 | 5.136.700 | 59,47 | 58,15 | 58,56 | 00:00:00 | | 2002-06-11 | 57,49 | 8.911.200 | 58,75 | 56,99 | 58,75 | 00:00:00 | | 2002-06-12 | 57,24 | 8.400.400 | 57,98 | 56,20 | 57,85 | 00:00:00 | | 2002-06-13 | 57,41 | 6.887.100 | 58,28 | 56,55 | 56,65 | 00:00:00 | | 2002-06-14 | 56,82 | 8.495.000 | 57,63 | 56,31 | 57,00 | 00:00:00 | | 2002-06-17 | 57,45 | 5.789.700 | 57,64 | 56,71 | 56,81 | 00:00:00 | | 2002-06-18 | 56,46 | 9.990.800 | 57,25 | 56,14 | 57,00 | 00:00:00 | | 2002-06-19 | 56,37 | 9.376.000 | 56,95 | 56,07 | 56,10 | 00:00:00 | | 2002-06-20 | 55,04 | 10.125.100 | 56,25 | 54,93 | 55,90 | 00:00:00 | | 2002-06-21 | 53,00 | 19.734.200 | 54,85 | 52,50 | 54,25 | 00:00:00 | | 2002-06-24 | 54,13 | 10.291.000 | 54,82 | 52,15 | 53,10 | 00:00:00 | | 2002-06-25 | 53,34 | 9.529.700 | 55,30 | 53,02 | 54,54 | 00:00:00 | | 2002-06-26 | 54,14 | 10.219.700 | 54,70 | 52,00 | 52,10 | 00:00:00 | | 2002-06-27 | 54,41 | 9.805.300 | 54,48 | 53,20 | 54,14 | 00:00:00 | | 2002-06-28 | 52,26 | 14.696.800 | 54,33 | 52,25 | 53,85 | 00:00:00 | | 2002-07-01 | 50,50 | 11.162.500 | 52,25 | 50,26 | 51,70 | 00:00:00 | | 2002-07-02 | 51,61 | 13.270.100 | 52,00 | 50,55 | 51,35 | 00:00:00 | | 2002-07-03 | 52,95 | 9.639.300 | 53,10 | 51,55 | 52,00 | 00:00:00 | | 2002-07-05 | 54,59 | 4.462.400 | 54,85 | 52,79 | 52,95 | 00:00:00 | | 2002-07-08 | 53,58 | 9.284.600 | 54,75 | 53,45 | 54,60 | 00:00:00 | | 2002-07-09 | 52,62 | 9.961.700 | 54,00 | 52,10 | 53,68 | 00:00:00 | | 2002-07-10 | 50,30 | 16.242.700 | 52,10 | 49,79 | 52,10 | 00:00:00 | | 2002-07-11 | 50,98 | 15.809.200 | 51,15 | 49,10 | 49,10 | 00:00:00 | | 2002-07-12 | 50,50 | 9.013.200 | 51,38 | 49,44 | 51,38 | 00:00:00 | | 2002-07-15 | 49,00 | 20.573.100 | 49,69 | 45,56 | 49,50 | 00:00:00 | | 2002-07-16 | 50,10 | 13.834.600 | 51,85 | 48,80 | 49,40 | 00:00:00 | | 2002-07-17 | 51,24 | 9.856.000 | 52,30 | 50,11 | 51,70 | 00:00:00 | | 2002-07-18 | 49,73 | 10.158.700 | 51,35 | 49,55 | 50,82 | 00:00:00 | | 2002-07-19 | 41,85 | 50.702.400 | 44,10 | 41,45 | 41,50 | 00:00:00 | | 2002-07-22 | 42,53 | 26.346.200 | 43,60 | 41,40 | 41,60 | 00:00:00 | | 2002-07-23 | 44,08 | 20.166.800 | 45,70 | 42,90 | 43,10 | 00:00:00 | | 2002-07-24 | 47,70 | 21.613.600 | 48,80 | 44,00 | 44,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
