Mercados españoles abiertos en 3 hrs 47 min

Johnson & Johnson (JNJ.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
136,50+0,46 (+0,34%)
Al cierre: 07:31PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024136,12136,50136,12136,50136,505
27 jun 2024136,88137,28136,04136,04136,049
26 jun 2024137,50137,88136,84137,32137,32-
25 jun 2024138,90139,16137,64137,64137,6415
24 jun 2024138,86139,12138,54138,92138,92160
21 jun 2024137,68138,86137,68138,70138,70-
20 jun 2024135,62137,60135,18137,60137,60-
19 jun 2024135,30135,62135,20135,26135,2673
18 jun 2024136,08136,20135,10135,44135,4410
17 jun 2024135,94136,16135,50135,52135,52-
14 jun 2024135,32135,66135,24135,40135,40-
13 jun 2024134,16135,40134,02135,40135,40-
12 jun 2024136,58136,58134,20134,26134,26-
11 jun 2024136,30136,78135,92136,22136,22-
10 jun 2024136,52136,68136,02136,02136,02-
07 jun 2024134,50136,70134,34136,70136,70-
06 jun 2024134,00134,94134,00134,18134,18-
05 jun 2024136,02136,02134,26134,98134,98-
04 jun 2024135,60135,80134,82134,82134,8222
03 jun 2024135,48136,40135,22135,30135,30-
31 may 2024133,78135,60133,78135,60135,60-
30 may 2024133,10134,02133,10133,88133,8830
29 may 2024132,92133,64132,92133,64133,6423
28 may 2024136,20136,20132,72132,72132,7210
27 may 2024135,60136,04135,56135,56135,56-
24 may 2024138,40138,60136,22136,22136,2220
23 may 2024141,74141,74138,74138,74138,74-
22 may 2024139,16141,82139,12141,82141,82-
21 may 2024139,80139,80138,96138,96138,96-
20 may 2024141,26141,26139,94139,94139,94-
20 may 20241.24 Dividendo
17 may 2024141,84142,30141,52141,72140,48-
16 may 2024140,24141,50140,24141,50140,26-
15 may 2024139,74140,16139,56139,92138,70-
14 may 2024140,04140,46139,22139,72138,5030
13 may 2024139,04139,24139,04139,24138,02-
10 may 2024139,12139,28138,56138,56137,35-
09 may 2024138,34139,08138,34138,66137,45-
08 may 2024138,26138,50138,00138,46137,25-
07 may 2024138,00138,68138,00138,18136,97-
06 may 2024138,70138,76137,62137,62136,42-
03 may 2024140,22140,22137,66138,20136,99-
02 may 2024140,52141,36139,50139,50138,28-
30 abr 2024136,98137,00135,62136,12134,93-
29 abr 2024136,58136,98135,98135,98134,795
26 abr 2024136,82137,32136,54136,54135,3570
25 abr 2024138,06138,70136,44136,44135,25-
24 abr 2024139,76139,90137,86138,38137,17100
23 abr 2024139,98140,50138,44140,02138,79-
22 abr 2024139,10140,30138,84140,30139,07-
19 abr 2024136,78137,76136,58137,76136,5540
18 abr 2024135,82136,00135,60135,60134,41-
17 abr 2024136,04136,78135,16135,16133,988
16 abr 2024138,68138,74135,74135,74134,55-
15 abr 2024139,30140,04138,70139,18137,9640
12 abr 2024139,04139,86138,30138,30137,09-
11 abr 2024139,80140,18138,50139,10137,885
10 abr 2024140,26140,30139,66139,66138,44-
09 abr 2024139,56140,16139,52139,98138,763
08 abr 2024140,70140,72139,86139,86138,6417
05 abr 2024140,80141,20140,52140,52139,29-
04 abr 2024142,26142,64142,00142,00140,7626
03 abr 2024145,90146,26143,08143,08141,83-
02 abr 2024146,48146,72145,36145,36144,092
28 mar 2024145,50146,60145,50146,60145,32-
27 mar 2024144,10145,10144,00145,10143,83-
26 mar 2024143,00143,50142,80143,00141,75-
25 mar 2024143,40143,50143,10143,20141,95-
22 mar 2024143,50143,90143,50143,50142,24-
21 mar 2024142,50143,90142,50143,60142,34101
20 mar 2024143,40143,90142,80142,80141,552
19 mar 2024144,00144,40143,60143,60142,34-
18 mar 2024144,90145,00144,30144,30143,04-
15 mar 2024146,00146,10144,70145,40144,13100
14 mar 2024147,20147,30145,90145,90144,62-
13 mar 2024149,20149,20147,30147,30146,01-
12 mar 2024147,30148,80147,10148,80147,50-
11 mar 2024145,40146,70145,30146,70145,4237
08 mar 2024145,00146,10145,00146,10144,8210
07 mar 2024145,70146,30144,90144,90143,632
06 mar 2024147,10147,10146,70146,70145,42-
05 mar 2024146,80147,40146,80146,80145,5245
04 mar 2024149,60149,60145,90147,10145,81147
01 mar 2024149,30149,40149,00149,20147,89-
29 feb 2024148,60149,40148,50149,40148,09-
28 feb 2024148,30148,60148,30148,50147,2050
27 feb 2024147,80148,30147,70147,80146,5135
26 feb 2024149,10149,20148,20148,20146,9010
23 feb 2024148,60149,60148,00149,20147,89-
22 feb 2024146,40147,50145,10147,50146,21-
21 feb 2024146,20146,20145,80146,00144,72-
20 feb 2024145,50146,20144,60145,70144,43-
19 feb 2024145,00145,80144,70145,80144,5210
16 feb 2024145,20145,60145,20145,50144,23-
16 feb 20241.19 Dividendo
15 feb 2024144,90146,30144,80146,20143,7410
14 feb 2024145,80146,10144,30144,30141,87-
13 feb 2024146,20146,50145,70145,70143,25-
12 feb 2024145,00146,50145,00146,50144,0425
09 feb 2024144,80145,10144,70144,70142,27-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...