Mercados españoles cerrados
IBEX 35
10.943,70 -7,80 (-0,07%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dólar/Euro
1,0716 +0,0007 (+0,06%) Petróleo Brent
86,48 +0,09 (+0,10%) Oro
2.336,90 +0,30 (+0,01%) Bitcoin EUR
56.812,23 -144,83 (-0,25%)
Johnson & Johnson (0R34.IL)
IOB - IOB Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 07:14PM BST
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 27 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 26 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 25 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 24 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 21 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 20 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 19 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 18 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 17 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 14 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 13 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 12 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 11 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 10 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 07 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 06 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 05 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 04 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 03 jun 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 31 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 30 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 29 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 28 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 24 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 23 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 22 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 21 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 20 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 146,60 | - |
| 20 may 2024 | 1.24 Dividendo | |||||
| 17 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 16 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 15 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 14 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 13 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 10 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 09 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 08 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 07 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 03 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 02 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 01 may 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 30 abr 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 29 abr 2024 | 146,60 | 146,60 | 146,60 | 146,60 | 145,36 | - |
| 26 abr 2024 | 146,47 | 147,19 | 145,94 | 146,60 | 145,36 | 7448 |
| 25 abr 2024 | 149,35 | 149,49 | 146,34 | 146,70 | 145,46 | 16.733 |
| 24 abr 2024 | 148,90 | 148,90 | 146,86 | 149,60 | 148,33 | 40.506 |
| 23 abr 2024 | 149,99 | 150,48 | 148,24 | 149,60 | 148,33 | 14.785 |
| 22 abr 2024 | 148,40 | 150,06 | 147,30 | 149,20 | 147,94 | 11.089 |
| 19 abr 2024 | 146,10 | 147,24 | 144,59 | 146,50 | 145,26 | 30.038 |
| 18 abr 2024 | 145,00 | 145,66 | 143,14 | 144,90 | 143,67 | 18.306 |
| 17 abr 2024 | 145,34 | 145,43 | 143,56 | 143,80 | 142,58 | 13.973 |
| 16 abr 2024 | 147,15 | 147,15 | 143,40 | 145,10 | 143,87 | 17.394 |
| 15 abr 2024 | 148,01 | 149,46 | 147,84 | 148,90 | 147,64 | 13.234 |
| 12 abr 2024 | 147,93 | 149,06 | 147,19 | 148,40 | 147,14 | 16.482 |
| 11 abr 2024 | 150,23 | 150,97 | 148,43 | 148,90 | 147,64 | 14.540 |
| 10 abr 2024 | 151,77 | 152,00 | 149,77 | 150,60 | 149,33 | 10.245 |
| 09 abr 2024 | 151,57 | 152,53 | 150,93 | 152,10 | 150,81 | 7541 |
| 08 abr 2024 | 151,92 | 153,04 | 151,55 | 152,20 | 150,91 | 10.110 |
| 05 abr 2024 | 152,67 | 152,96 | 151,58 | 152,20 | 150,91 | 18.044 |
| 04 abr 2024 | 154,75 | 155,52 | 153,71 | 154,80 | 153,49 | 7025 |
| 03 abr 2024 | 157,76 | 158,00 | 155,47 | 155,70 | 154,38 | 9369 |
| 02 abr 2024 | 156,81 | 157,12 | 155,98 | 156,70 | 155,37 | 8156 |
| 28 mar 2024 | 158,25 | 159,08 | 158,11 | 158,50 | 157,16 | 15.677 |
| 27 mar 2024 | 156,00 | 157,51 | 155,90 | 158,50 | 157,16 | 38.102 |
| 26 mar 2024 | 155,41 | 156,14 | 154,76 | 156,50 | 155,18 | 25.782 |
| 25 mar 2024 | 155,56 | 155,98 | 154,92 | 155,50 | 154,18 | 12.104 |
| 22 mar 2024 | 156,00 | 156,33 | 155,11 | 155,50 | 154,18 | 7757 |
| 21 mar 2024 | 155,54 | 156,96 | 155,06 | 156,50 | 155,18 | 19.644 |
| 20 mar 2024 | 155,64 | 156,43 | 155,32 | 155,50 | 154,18 | 7712 |
| 19 mar 2024 | 156,68 | 156,75 | 155,67 | 158,50 | 157,16 | 33.705 |
| 18 mar 2024 | 158,69 | 158,69 | 156,69 | 157,50 | 156,17 | 16.270 |
| 15 mar 2024 | 158,27 | 159,08 | 157,12 | 158,00 | 156,66 | 5761 |
| 14 mar 2024 | 160,79 | 161,47 | 158,82 | 160,50 | 159,14 | 9311 |
| 13 mar 2024 | 162,58 | 162,74 | 159,86 | 162,50 | 161,13 | 248.260 |
| 12 mar 2024 | 161,10 | 162,99 | 161,10 | 161,50 | 160,13 | 6746 |
| 11 mar 2024 | 159,00 | 161,04 | 158,89 | 160,50 | 159,14 | 588.871 |
| 08 mar 2024 | 158,78 | 160,02 | 158,41 | 159,50 | 158,15 | 27.077 |
| 07 mar 2024 | 160,11 | 160,31 | 158,60 | 159,50 | 158,15 | 6395 |
| 06 mar 2024 | 159,63 | 160,90 | 159,39 | 160,50 | 159,14 | 7241 |
| 05 mar 2024 | 160,55 | 161,24 | 159,31 | 159,50 | 158,15 | 11.947 |
| 04 mar 2024 | 161,32 | 161,32 | 158,28 | 159,50 | 158,15 | 6929 |
| 01 mar 2024 | 161,85 | 162,54 | 161,11 | 162,50 | 161,13 | 9583 |
| 29 feb 2024 | 162,00 | 162,17 | 161,00 | 162,00 | 160,63 | 5804 |
| 28 feb 2024 | 160,86 | 161,29 | 160,29 | 160,50 | 159,14 | 5477 |
| 27 feb 2024 | 160,07 | 160,96 | 159,67 | 160,50 | 159,14 | 432.885 |
| 26 feb 2024 | 161,93 | 161,93 | 160,58 | 161,50 | 160,13 | 2.944.761 |
| 23 feb 2024 | 160,86 | 162,22 | 160,29 | 161,50 | 160,13 | 6856 |
| 22 feb 2024 | 158,86 | 160,24 | 157,78 | 159,50 | 158,15 | 13.449 |
| 21 feb 2024 | 158,23 | 158,33 | 157,17 | 157,50 | 156,17 | 15.130 |
| 20 feb 2024 | 156,50 | 158,62 | 156,45 | 157,50 | 156,17 | 316.091 |
| 19 feb 2024 | 156,50 | 156,50 | 156,50 | 156,50 | 155,18 | - |
| 16 feb 2024 | 157,92 | 157,92 | 155,69 | 156,50 | 155,18 | 9772 |
| 16 feb 2024 | 1.19 Dividendo | |||||
| 15 feb 2024 | 155,75 | 158,44 | 155,75 | 156,50 | 154,00 | 10.056 |
| 14 feb 2024 | 156,27 | 156,48 | 154,83 | 156,50 | 154,00 | 26.707 |
| 13 feb 2024 | 157,64 | 158,44 | 156,07 | 156,50 | 154,00 | 8532 |
| 12 feb 2024 | 156,57 | 158,38 | 156,34 | 156,50 | 154,00 | 9613 |
| 09 feb 2024 | 155,98 | 157,16 | 155,66 | 156,50 | 154,00 | 5776 |
| 08 feb 2024 | 157,11 | 157,38 | 155,31 | 155,50 | 153,01 | 6344 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.