Mercados españoles abiertos en 3 hrs 45 min

Johnson & Johnson (JNJ.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
135,56-1,22 (-0,89%)
Al cierre: 09:54PM CEST
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 2024136,92137,30135,54135,56135,56263
29 abr 2024136,44136,84136,22136,78136,78133
26 abr 2024136,74137,32136,74137,02137,021018
25 abr 2024138,14139,56136,64136,64136,64547
24 abr 2024140,04140,04137,88138,56138,56201
23 abr 2024140,66140,70139,12140,04140,04305
22 abr 2024139,26140,74138,70140,74140,742068
19 abr 2024136,82138,66136,52138,66138,6640
18 abr 2024135,84136,62135,54136,62136,62151
17 abr 2024136,14136,58135,00135,12135,12727
16 abr 2024138,82138,82135,04136,36136,36547
15 abr 2024138,98140,44138,78138,86138,86933
12 abr 2024139,00140,02138,58138,58138,581613
11 abr 2024139,84140,38138,54139,40139,401433
10 abr 2024140,20140,38139,66139,66139,6692
09 abr 2024139,64140,22139,44140,08140,08253
08 abr 2024140,74140,82139,86140,06140,06276
05 abr 2024140,86141,36140,86141,32141,3274
04 abr 2024142,32142,54141,30141,30141,30408
03 abr 2024145,94146,34143,22143,22143,22309
02 abr 2024146,12146,74145,54145,72145,721130
28 mar 2024145,60147,20145,60147,20147,201118
27 mar 2024144,20145,20144,20145,20145,20185
26 mar 2024143,10143,90142,90143,40143,40294
25 mar 2024143,80143,80143,20143,40143,40556
22 mar 2024143,60144,20143,60143,80143,80218
21 mar 2024142,60143,80142,60143,80143,8091
20 mar 2024143,50144,00142,50142,50142,50426
19 mar 2024144,10144,60143,40143,80143,80482
18 mar 2024145,00145,40144,10144,10144,10944
15 mar 2024146,30146,30144,40144,60144,6076
14 mar 2024147,50147,50147,30147,30147,3051
13 mar 2024149,10149,10146,40146,90146,90349
12 mar 2024147,40149,10147,20148,90148,90111
11 mar 2024145,50146,70145,30146,70146,70265
08 mar 2024145,30146,20144,80146,20146,20389
07 mar 2024146,00146,40144,90145,00145,00614
06 mar 2024147,20147,50146,40146,40146,4054
05 mar 2024146,90147,40146,70146,70146,70106
04 mar 2024149,50149,50146,00147,00147,00217
01 mar 2024149,40150,10149,00149,80149,80750
29 feb 2024148,70149,60148,60149,60149,601126
28 feb 2024148,40148,90148,40148,50148,5073
27 feb 2024147,90148,10147,80148,10148,10154
26 feb 2024149,20149,50148,10148,20148,20317
23 feb 2024148,70149,60148,30149,30149,30209
22 feb 2024146,50147,60146,00147,60147,60934
21 feb 2024146,80146,80145,50146,20146,20216
20 feb 2024145,60145,60144,20144,20144,20125
19 feb 2024145,40145,90145,10145,90145,90589
16 feb 2024145,30145,70145,20145,40145,40110
16 feb 20241.19 Dividendo
15 feb 2024145,00146,50145,00146,50145,3177
14 feb 2024146,10146,40145,00145,00143,82205
13 feb 2024146,30147,20145,90145,90144,7158
12 feb 2024145,30146,50145,00146,50145,31101
09 feb 2024144,90145,60144,80145,10143,92690
08 feb 2024146,40146,80144,20144,90143,72768
07 feb 2024146,80147,10146,50146,50145,31193
06 feb 2024144,70147,40144,70146,70145,51735
05 feb 2024145,30146,00145,00145,30144,12522
02 feb 2024145,50145,70145,00145,30144,12879
01 feb 2024146,60147,40145,40145,40144,22291
31 ene 2024146,70147,40146,60146,60145,41284
30 ene 2024147,00147,00146,00146,50145,31325
29 ene 2024146,90148,00146,90148,00146,80145
26 ene 2024146,60147,60146,60147,10145,91635
25 ene 2024146,30147,10145,30147,10145,91166
24 ene 2024147,10147,10145,40146,10144,91300
23 ene 2024148,70149,40144,80147,30146,10526
22 ene 2024148,20149,10148,20149,10147,89443
19 ene 2024148,00148,30147,80147,80146,60122
18 ene 2024147,10148,30147,10148,30147,10326
17 ene 2024147,10148,30147,10147,50146,30713
16 ene 2024148,30148,80147,60147,60146,40110
15 ene 2024148,20148,30148,10148,30147,10117
12 ene 2024146,50147,60146,50147,60146,40469
11 ene 2024147,50147,50146,80146,80145,6194
10 ene 2024147,70148,10147,40147,70146,50487
09 ene 2024147,10149,00147,10147,50146,30473
08 ene 2024146,60147,30145,80146,20145,01493
05 ene 2024146,80147,30146,30146,80145,61228
04 ene 2024147,30147,50146,70147,00145,81479
03 ene 2024146,00147,80146,00147,60146,40287
02 ene 2024142,10147,30142,10145,90144,71371
29 dic 2023141,20141,50141,20141,50140,35135
28 dic 2023140,50141,60140,40141,50140,352552
27 dic 2023141,70141,70140,30140,40139,2630
22 dic 2023140,20140,80140,20140,70139,56677
21 dic 2023140,20141,00139,60140,40139,26717
20 dic 2023142,70143,20141,50141,90140,7588
19 dic 2023142,10142,30141,70142,30141,1458
18 dic 2023142,50142,60142,00142,50141,3476
15 dic 2023142,80143,60141,30142,60141,44263
14 dic 2023142,80143,10141,90141,90140,7548
13 dic 2023143,70143,70141,50142,70141,54131
12 dic 2023143,80143,80143,20143,40142,241069
11 dic 2023143,30144,40143,30143,60142,43457
08 dic 2023144,00144,20143,00143,40142,24280
07 dic 2023145,30145,30143,80144,50143,33373
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...