Mercados españoles cerrados en 18 mins

Johnson & Johnson (JNJ)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
151,35-2,15 (-1,40%)
A partir del 11:12AM EDT. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 2024152,75152,76151,35151,35151,351.610.049
22 may 2024150,84154,08150,32153,50153,506.608.200
21 may 2024151,78152,59150,79151,24151,245.492.400
20 may 2024153,10153,39151,26151,27151,277.742.300
20 may 20241.24 Dividendo
17 may 2024154,86154,86153,71154,64153,406.521.800
16 may 2024153,00154,38152,33154,28153,047.591.000
15 may 2024151,82152,95151,30152,67151,455.548.000
14 may 2024151,85152,21150,70151,38150,178.254.200
13 may 2024150,04152,00149,71151,22150,015.628.500
10 may 2024150,00150,09149,19149,91148,715.710.600
09 may 2024148,98150,10148,89149,85148,656.546.200
08 may 2024149,12149,73148,70148,95147,767.735.100
07 may 2024149,38149,73148,45148,72147,537.333.500
06 may 2024149,87150,05147,91148,58147,395.042.800
03 may 2024149,89149,89147,82149,27148,076.532.700
02 may 2024152,04152,33149,14149,92148,728.459.800
01 may 2024148,74151,85147,62151,18149,9714.470.900
30 abr 2024146,88146,88144,53144,59143,438.817.700
29 abr 2024146,14147,22145,99146,82145,646.149.600
26 abr 2024146,70147,18145,95146,14144,976.183.000
25 abr 2024149,37149,58146,33146,82145,647.642.700
24 abr 2024148,14148,99146,86148,53147,349.756.300
23 abr 2024149,86150,49148,20149,56148,3610.110.400
22 abr 2024148,51150,27147,30149,12147,9210.118.700
19 abr 2024146,15148,13144,54147,91146,729.747.700
18 abr 2024144,98145,80143,13145,74144,579.887.700
17 abr 2024145,00145,41143,54144,77143,619.378.100
16 abr 2024145,01146,25143,39144,45143,2912.774.900
15 abr 2024148,37149,49147,37147,59146,418.502.300
12 abr 2024148,06149,07147,15147,52146,347.097.500
11 abr 2024150,80150,87148,39148,79147,608.374.400
10 abr 2024151,53151,82149,76150,20149,006.809.500
09 abr 2024151,55152,53150,94152,29151,076.135.600
08 abr 2024151,99153,04151,56151,59150,375.935.400
05 abr 2024152,03153,01151,61152,39151,176.778.100
04 abr 2024155,31155,50152,41152,50151,286.947.400
03 abr 2024157,79158,05154,25154,26153,028.098.200
02 abr 2024156,57157,83155,95157,73156,476.102.300
01 abr 2024157,72158,15156,77157,78156,514.364.700
28 mar 2024158,20159,14158,11158,19156,926.181.500
27 mar 2024155,99158,22155,44157,96156,698.461.600
26 mar 2024155,61156,23154,76155,77154,526.864.100
25 mar 2024155,40155,98154,90155,22153,987.498.100
22 mar 2024155,69156,36155,11155,23153,997.245.400
21 mar 2024155,59156,95155,10155,75154,505.915.800
20 mar 2024155,70156,44155,21155,76154,515.982.300
19 mar 2024156,67156,86155,66156,21154,967.840.600
18 mar 2024158,57158,69156,50156,76155,506.602.300
15 mar 2024158,06159,19157,10158,18156,9113.165.500
14 mar 2024160,94161,54158,69159,21157,936.988.300
13 mar 2024162,53162,68159,81161,10159,816.260.000
12 mar 2024161,58163,11161,13162,74161,448.018.700
11 mar 2024159,49161,32158,88161,23159,944.620.800
08 mar 2024158,87160,39158,43159,52158,245.283.200
07 mar 2024160,00160,36158,24158,87157,605.188.700
06 mar 2024159,46160,93159,22159,34158,065.773.700
05 mar 2024160,62161,24159,20159,97158,698.298.200
04 mar 2024161,32161,61158,27159,84158,568.532.900
01 mar 2024161,83162,57161,09162,12160,825.668.000
29 feb 2024162,00162,19160,94161,38160,099.849.100
28 feb 2024161,00161,61160,29161,55160,256.071.100
27 feb 2024160,34161,04159,64160,98159,695.078.600
26 feb 2024161,80162,01160,57160,79159,505.465.400
23 feb 2024160,88162,25160,16161,84160,546.726.000
22 feb 2024158,98160,74157,77160,45159,168.065.000
21 feb 2024158,02158,69157,13158,68157,417.473.300
20 feb 2024156,56158,61156,44157,86156,599.501.700
16 feb 2024156,60157,26155,67156,55155,298.540.700
16 feb 20241.19 Dividendo
15 feb 2024155,98158,48155,89157,92155,477.462.500
14 feb 2024156,35156,46154,84155,74153,339.098.800
13 feb 2024157,64158,45155,75156,47154,058.621.000
12 feb 2024156,58158,41156,35157,85155,406.701.500
09 feb 2024156,27157,20155,67156,76154,336.529.200
08 feb 2024157,34157,34155,31156,40153,989.755.000
07 feb 2024157,80159,37157,69157,98155,538.690.300
06 feb 2024155,83158,73155,60158,06155,619.229.900
05 feb 2024156,61156,89155,34155,80153,399.121.600
02 feb 2024157,97158,31155,94156,61154,188.295.500
01 feb 2024158,16158,49157,05158,36155,918.012.000
31 ene 2024160,40160,62158,67158,90156,448.256.800
30 ene 2024159,35159,76158,13158,77156,317.200.500
29 ene 2024159,01160,07158,96159,36156,896.483.200
26 ene 2024160,43160,74159,36159,50157,035.591.900
25 ene 2024159,00159,62158,47159,56157,095.478.900
24 ene 2024159,75160,60158,16158,96156,507.247.900
23 ene 2024159,66160,51156,91159,81157,339.149.800
22 ene 2024162,00163,58161,34162,47159,956.824.200
19 ene 2024161,15161,92160,28161,68159,177.055.800
18 ene 2024160,00161,37159,69161,21158,715.368.500
17 ene 2024160,25161,30159,87160,43157,945.072.100
16 ene 2024161,57162,25160,18160,52158,036.923.200
12 ene 2024161,84162,47161,69162,39159,874.496.500
11 ene 2024162,07162,20160,78161,15158,654.946.000
10 ene 2024161,82162,62161,20161,87159,364.945.100
09 ene 2024161,63163,28160,60161,63159,136.357.000
08 ene 2024161,10161,66159,61161,53159,036.569.800
05 ene 2024160,50161,34159,47161,13158,635.602.500
04 ene 2024161,59161,98160,42160,63158,146.766.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...