|
 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 | | 2002-07-24 | 47,70 | 21.613.600 | 48,80 | 44,00 | 44,16 | 00:00:00 | | 2002-07-25 | 48,70 | 14.378.200 | 49,95 | 46,85 | 47,65 | 00:00:00 | | 2002-07-26 | 49,61 | 10.629.900 | 49,70 | 48,40 | 49,45 | 00:00:00 | | 2002-07-29 | 51,26 | 14.282.100 | 51,40 | 48,90 | 50,00 | 00:00:00 | | 2002-07-30 | 50,94 | 15.269.400 | 52,00 | 50,20 | 50,55 | 00:00:00 | | 2002-07-31 | 52,60 | 16.838.000 | 53,00 | 49,45 | 50,85 | 00:00:00 | | 2002-08-01 | 51,42 | 11.427.200 | 53,01 | 51,20 | 53,00 | 00:00:00 | | 2002-08-02 | 52,25 | 10.881.400 | 53,49 | 51,41 | 52,10 | 00:00:00 | | 2002-08-05 | 50,10 | 9.156.700 | 52,50 | 49,75 | 52,50 | 00:00:00 | | 2002-08-06 | 51,08 | 7.914.300 | 52,40 | 50,70 | 50,75 | 00:00:00 | | 2002-08-07 | 52,51 | 9.141.000 | 52,54 | 50,97 | 51,50 | 00:00:00 | | 2002-08-08 | 54,57 | 9.260.200 | 54,78 | 52,20 | 52,93 | 00:00:00 | | 2002-08-09 | 54,51 | 6.758.600 | 54,98 | 53,40 | 54,10 | 00:00:00 | | 2002-08-12 | 54,58 | 5.477.200 | 54,95 | 53,40 | 53,90 | 00:00:00 | | 2002-08-13 | 53,37 | 6.109.900 | 54,95 | 53,30 | 54,10 | 00:00:00 | | 2002-08-14 | 55,50 | 8.291.800 | 55,50 | 52,52 | 53,49 | 00:00:00 | | 2002-08-15 | 55,97 | 8.894.600 | 56,49 | 55,38 | 56,00 | 00:00:00 | | 2002-08-16 | 55,32 | 7.837.000 | 56,27 | 55,15 | 55,99 | 00:00:00 | | 2002-08-19 | 55,90 | 6.412.600 | 56,38 | 55,00 | 55,01 | 00:00:00 | | 2002-08-20 | 54,90 | 6.432.000 | 55,73 | 54,33 | 55,40 | 00:00:00 | | 2002-08-21 | 54,89 | 8.392.800 | 55,88 | 53,55 | 55,29 | 00:00:00 | | 2002-08-22 | 56,20 | 5.719.100 | 56,39 | 54,75 | 55,10 | 00:00:00 | | 2002-08-23 | 54,82 | 4.753.800 | 56,35 | 54,50 | 56,20 | 00:00:00 | | 2002-08-26 | 55,71 | 4.402.400 | 55,82 | 54,30 | 54,99 | 00:00:00 | | 2002-08-27 | 54,75 | 5.939.300 | 56,50 | 54,37 | 55,94 | 00:00:00 | | 2002-08-28 | 54,36 | 5.038.700 | 54,87 | 54,00 | 54,50 | 00:00:00 | | 2002-08-29 | 54,16 | 5.092.100 | 54,67 | 53,65 | 53,85 | 00:00:00 | | 2002-08-30 | 54,31 | 5.920.800 | 54,92 | 53,42 | 53,57 | 00:00:00 | | 2002-09-03 | 52,68 | 8.362.000 | 54,15 | 52,52 | 53,88 | 00:00:00 | | 2002-09-04 | 54,34 | 8.110.000 | 54,66 | 52,90 | 53,25 | 00:00:00 | | 2002-09-05 | 54,42 | 6.751.900 | 54,97 | 53,35 | 54,34 | 00:00:00 | | 2002-09-06 | 54,92 | 5.497.900 | 55,19 | 54,50 | 55,10 | 00:00:00 | | 2002-09-09 | 55,20 | 7.212.600 | 55,71 | 54,20 | 54,25 | 00:00:00 | | 2002-09-10 | 55,39 | 5.240.400 | 55,50 | 54,65 | 55,35 | 00:00:00 | | 2002-09-11 | 55,48 | 3.514.300 | 56,25 | 55,45 | 56,25 | 00:00:00 | | 2002-09-12 | 53,97 | 6.020.300 | 54,90 | 53,72 | 54,50 | 00:00:00 | | 2002-09-13 | 54,14 | 5.852.500 | 54,48 | 53,35 | 53,55 | 00:00:00 | | 2002-09-16 | 54,90 | 4.178.000 | 54,99 | 53,65 | 54,14 | 00:00:00 | | 2002-09-17 | 53,59 | 6.619.100 | 55,29 | 53,39 | 54,90 | 00:00:00 | | 2002-09-18 | 53,85 | 6.092.900 | 54,62 | 53,06 | 53,08 | 00:00:00 | | 2002-09-19 | 51,96 | 7.171.100 | 53,70 | 51,80 | 53,00 | 00:00:00 | | 2002-09-20 | 52,30 | 14.184.300 | 52,75 | 51,95 | 51,96 | 00:00:00 | | 2002-09-23 | 52,85 | 6.307.600 | 53,10 | 51,45 | 51,50 | 00:00:00 | | 2002-09-24 | 53,61 | 9.870.800 | 54,10 | 51,86 | 51,90 | 00:00:00 | | 2002-09-25 | 53,65 | 8.673.100 | 54,30 | 52,95 | 54,25 | 00:00:00 | | 2002-09-26 | 55,54 | 8.433.500 | 55,65 | 53,88 | 54,19 | 00:00:00 | | 2002-09-27 | 55,10 | 9.142.200 | 56,15 | 54,80 | 55,29 | 00:00:00 | | 2002-09-30 | 54,08 | 9.658.600 | 54,79 | 53,70 | 54,25 | 00:00:00 | | 2002-10-01 | 56,30 | 10.937.400 | 56,30 | 54,30 | 54,95 | 00:00:00 | | 2002-10-02 | 58,30 | 14.252.400 | 58,90 | 57,51 | 57,51 | 00:00:00 | | 2002-10-03 | 57,98 | 9.910.400 | 59,11 | 57,25 | 58,45 | 00:00:00 | | 2002-10-04 | 56,95 | 8.789.500 | 58,08 | 56,49 | 57,98 | 00:00:00 | | 2002-10-07 | 56,70 | 7.987.000 | 58,23 | 56,51 | 56,95 | 00:00:00 | | 2002-10-08 | 58,49 | 9.291.600 | 58,95 | 56,88 | 57,40 | 00:00:00 | | 2002-10-09 | 56,20 | 13.585.700 | 57,75 | 55,66 | 57,50 | 00:00:00 | | 2002-10-10 | 56,80 | 10.439.800 | 57,06 | 54,60 | 55,50 | 00:00:00 | | 2002-10-11 | 56,70 | 11.088.200 | 57,25 | 55,31 | 57,03 | 00:00:00 | | 2002-10-14 | 57,83 | 8.537.200 | 57,90 | 56,71 | 56,71 | 00:00:00 | | 2002-10-15 | 59,56 | 16.208.800 | 59,78 | 57,44 | 58,85 | 00:00:00 | | 2002-10-16 | 58,90 | 8.431.200 | 59,80 | 58,35 | 59,30 | 00:00:00 | | 2002-10-17 | 60,20 | 7.710.900 | 60,20 | 59,05 | 59,50 | 00:00:00 | | 2002-10-18 | 59,35 | 8.034.900 | 60,00 | 59,20 | 59,40 | 00:00:00 | | 2002-10-21 | 61,11 | 9.120.500 | 61,30 | 59,41 | 59,50 | 00:00:00 | | 2002-10-22 | 59,82 | 13.097.000 | 61,11 | 58,20 | 60,67 | 00:00:00 | | 2002-10-23 | 57,95 | 12.622.700 | 59,10 | 56,75 | 58,82 | 00:00:00 | | 2002-10-24 | 57,71 | 7.484.100 | 58,77 | 56,70 | 57,95 | 00:00:00 | | 2002-10-25 | 57,76 | 6.248.800 | 58,15 | 57,09 | 57,72 | 00:00:00 | | 2002-10-28 | 57,27 | 4.633.100 | 58,16 | 56,90 | 57,98 | 00:00:00 | | 2002-10-29 | 56,25 | 7.658.100 | 57,38 | 55,86 | 57,02 | 00:00:00 | | 2002-10-30 | 57,30 | 6.951.100 | 57,64 | 56,56 | 56,72 | 00:00:00 | | 2002-10-31 | 58,75 | 10.225.200 | 59,00 | 57,33 | 57,34 | 00:00:00 | | 2002-11-01 | 58,59 | 6.595.400 | 59,00 | 57,46 | 58,33 | 00:00:00 | | 2002-11-04 | 58,71 | 5.810.000 | 59,60 | 58,37 | 59,50 | 00:00:00 | | 2002-11-05 | 59,89 | 5.490.000 | 60,00 | 58,72 | 58,72 | 00:00:00 | | 2002-11-06 | 60,27 | 9.856.400 | 61,24 | 59,10 | 59,90 | 00:00:00 | | 2002-11-07 | 59,89 | 5.367.900 | 60,40 | 59,41 | 60,28 | 00:00:00 | | 2002-11-08 | 60,27 | 7.055.300 | 60,94 | 59,95 | 60,10 | 00:00:00 | | 2002-11-11 | 60,00 | 7.682.300 | 60,99 | 59,51 | 60,27 | 00:00:00 | | 2002-11-12 | 60,02 | 6.361.700 | 60,61 | 59,69 | 60,20 | 00:00:00 | | 2002-11-13 | 59,93 | 7.231.900 | 60,53 | 59,00 | 60,00 | 00:00:00 | | 2002-11-14 | 60,46 | 4.675.100 | 60,77 | 60,00 | 60,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
