JNJ - Johnson & Johnson

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jul. 2020145,32148,39145,26147,92147,927.050.849
13 jul. 2020143,61146,64143,28145,21145,216.950.800
10 jul. 2020142,75142,87141,43142,37142,374.282.400
09 jul. 2020142,76144,43140,58142,49142,495.738.600
08 jul. 2020142,87143,39141,70143,27143,276.257.400
07 jul. 2020141,39143,97141,23142,85142,855.622.600
06 jul. 2020142,17143,77141,88142,98142,986.156.400
02 jul. 2020141,25141,84140,33140,97140,975.152.200
01 jul. 2020140,69141,39140,06140,38140,386.174.800
30 jun. 2020139,40141,02137,84140,63140,637.738.300
29 jun. 2020138,74139,70137,98139,04139,045.309.800
26 jun. 2020139,53139,60137,02137,81137,8112.849.700
25 jun. 2020140,57140,57137,54139,67139,677.421.200
24 jun. 2020141,49142,19138,72139,82139,828.211.200
23 jun. 2020143,74144,08142,68142,86142,865.921.600
22 jun. 2020143,47143,66142,03143,39143,395.285.600
19 jun. 2020145,79145,88143,25143,83143,8312.206.900
18 jun. 2020142,52144,12141,87143,41143,414.797.400
17 jun. 2020144,90145,42143,47144,02144,025.092.800
16 jun. 2020144,09145,42142,77144,46144,467.579.100
15 jun. 2020141,00142,40139,39141,25141,258.649.600
12 jun. 2020142,84143,71140,28142,15142,158.685.700
11 jun. 2020148,58149,17140,75140,87140,8711.913.300
10 jun. 2020146,60150,03146,60147,80147,8010.137.100
09 jun. 2020148,25149,33145,65145,96145,968.247.200
08 jun. 2020145,88147,61145,74146,77146,777.555.600
05 jun. 2020147,69149,64146,60147,30147,309.725.400
04 jun. 2020146,80148,37145,58146,73146,738.170.500
03 jun. 2020148,52149,14146,45148,65148,656.339.500
02 jun. 2020147,06148,35146,12148,25148,256.078.300
01 jun. 2020147,29148,34146,01147,19147,196.141.800
29 may. 2020147,96149,35145,33148,75148,758.505.200
28 may. 2020146,02148,11145,81146,97146,976.189.600
27 may. 2020144,32145,25143,01144,89144,897.950.000
26 may. 2020146,19146,44144,30144,56144,567.072.300
22 may. 2020144,57146,29144,06144,37144,376.140.900
22 may. 20201.01 Dividendo
21 may. 2020148,50148,50145,82146,71145,706.487.300
20 may. 2020149,75150,39147,27147,68146,665.713.400
19 may. 2020150,10151,10148,40149,02147,996.107.300
18 may. 2020152,49153,62150,46150,52149,487.390.000
15 may. 2020147,87150,48145,66150,44149,4010.340.400
14 may. 2020145,39147,76144,26147,64146,626.871.400
13 may. 2020146,08148,95146,01147,13146,126.970.500
12 may. 2020150,10150,34147,03147,14146,137.039.200
11 may. 2020148,45150,10148,12149,11148,085.886.000
08 may. 2020148,92149,18147,89148,70147,684.712.100
07 may. 2020149,37149,53147,13147,59146,575.570.500
06 may. 2020150,00150,32148,04148,08147,066.191.600
05 may. 2020149,00150,78148,64149,50148,476.562.300
04 may. 2020148,77149,08147,09148,27147,257.198.400
01 may. 2020149,62149,67146,79148,29147,277.309.000
30 abr. 2020148,46150,43147,16150,04149,0114.827.600
29 abr. 2020151,38151,63149,16150,24149,219.285.200
28 abr. 2020151,25153,10150,70151,39150,358.558.700
27 abr. 2020154,81156,05154,00154,29153,238.924.000
24 abr. 2020155,57156,30153,64154,86153,798.654.100
23 abr. 2020154,25157,00153,70155,51154,4410.665.000
22 abr. 2020152,81155,00151,73152,99151,9411.518.300
21 abr. 2020150,12151,64148,57149,68148,659.951.100
20 abr. 2020150,93153,00150,09151,67150,6312.226.200
17 abr. 2020151,99152,30149,60152,02150,9710.920.000
16 abr. 2020148,31150,68146,44149,67148,6412.181.700
15 abr. 2020145,55147,91143,54147,66146,6411.962.300
14 abr. 2020145,42147,42144,05146,03145,0213.838.000
13 abr. 2020140,00141,49137,84139,77138,818.153.200
09 abr. 2020144,01145,42140,28141,23140,2611.127.200
08 abr. 2020137,75144,13137,30143,26142,2710.758.200
07 abr. 2020139,86142,03137,26137,48136,5311.567.100
06 abr. 2020137,01140,97135,54139,76138,8014.994.400
03 abr. 2020132,38134,79131,58134,17133,2510.071.200
02 abr. 2020129,12134,00127,22133,15132,2311.594.500
01 abr. 2020127,70130,23125,50128,81127,9212.606.100
31 mar. 2020134,99135,71130,05131,13130,2315.746.100
30 mar. 2020128,46133,99127,50133,01132,0921.754.000
27 mar. 2020121,65127,62120,58123,16122,3112.133.200
26 mar. 2020120,57127,10120,38126,57125,7015.066.800
25 mar. 2020118,91123,96116,70119,40118,5813.986.100
24 mar. 2020118,76119,65113,86119,18118,3617.604.800
23 mar. 2020117,00118,56109,16111,14110,3720.815.200
20 mar. 2020126,83127,44118,13119,89119,0619.785.100
19 mar. 2020134,99134,99126,15127,05126,1818.482.300
18 mar. 2020131,02135,67128,71134,96134,0317.521.100
17 mar. 2020128,55136,77127,81136,59135,6518.911.800
16 mar. 2020123,57133,76122,43127,13126,2518.877.900
13 mar. 2020129,32134,92124,65134,29133,3720.084.200
12 mar. 2020127,31133,76124,50125,41124,5521.539.200
11 mar. 2020138,09138,75131,50131,80130,8917.763.400
10 mar. 2020139,97141,95134,23141,64140,6612.698.100
09 mar. 2020136,33139,68134,90136,44135,5013.848.600
06 mar. 2020138,48143,01137,41142,03141,0512.239.100
05 mar. 2020140,80142,68139,84142,01141,0311.339.200
04 mar. 2020137,68143,64137,14143,48142,4910.560.500
03 mar. 2020140,00140,99133,10135,59134,6613.662.500
02 mar. 2020134,78140,13134,01140,02139,0611.508.200
28 feb. 2020135,36137,29130,82134,48133,5519.825.500
27 feb. 2020142,56144,77138,95139,12138,1612.564.700
26 feb. 2020145,35146,22143,59143,68142,6910.093.800
25 feb. 2020145,99146,75143,83144,65143,6510.529.000
24 feb. 2020146,50149,00145,25145,91144,9110.588.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines