Mercados españoles cerrados en 7 hrs 30 min

Johnson & Johnson (JNJ)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
157,96+2,19 (+1,41%)
Al cierre: 04:00PM EDT
157,70 -0,26 (-0,16%)
Antes de la apertura: 04:51AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 2024155,99158,22155,44157,96157,968.460.500
26 mar 2024155,61156,23154,76155,77155,776.864.100
25 mar 2024155,40155,98154,90155,22155,227.498.100
22 mar 2024155,69156,36155,11155,23155,237.245.400
21 mar 2024155,59156,95155,10155,75155,755.915.800
20 mar 2024155,70156,44155,21155,76155,765.982.300
19 mar 2024156,67156,86155,66156,21156,217.840.600
18 mar 2024158,57158,69156,50156,76156,766.602.300
15 mar 2024158,06159,19157,10158,18158,1813.165.500
14 mar 2024160,94161,54158,69159,21159,216.988.300
13 mar 2024162,53162,68159,81161,10161,106.260.000
12 mar 2024161,58163,11161,13162,74162,748.018.700
11 mar 2024159,49161,32158,88161,23161,234.620.800
08 mar 2024158,87160,39158,43159,52159,525.283.200
07 mar 2024160,00160,36158,24158,87158,875.188.700
06 mar 2024159,46160,93159,22159,34159,345.773.700
05 mar 2024160,62161,24159,20159,97159,978.298.200
04 mar 2024161,32161,61158,27159,84159,848.532.900
01 mar 2024161,83162,57161,09162,12162,125.668.000
29 feb 2024162,00162,19160,94161,38161,389.849.100
28 feb 2024161,00161,61160,29161,55161,556.071.100
27 feb 2024160,34161,04159,64160,98160,985.078.600
26 feb 2024161,80162,01160,57160,79160,795.465.400
23 feb 2024160,88162,25160,16161,84161,846.726.000
22 feb 2024158,98160,74157,77160,45160,458.065.000
21 feb 2024158,02158,69157,13158,68158,687.473.300
20 feb 2024156,56158,61156,44157,86157,869.501.700
16 feb 2024156,60157,26155,67156,55156,558.540.700
16 feb 20241.19 Dividendo
15 feb 2024155,98158,48155,89157,92156,737.462.500
14 feb 2024156,35156,46154,84155,74154,579.098.800
13 feb 2024157,64158,45155,75156,47155,298.621.000
12 feb 2024156,58158,41156,35157,85156,666.701.500
09 feb 2024156,27157,20155,67156,76155,586.529.200
08 feb 2024157,34157,34155,31156,40155,229.755.000
07 feb 2024157,80159,37157,69157,98156,798.690.300
06 feb 2024155,83158,73155,60158,06156,879.229.900
05 feb 2024156,61156,89155,34155,80154,639.121.600
02 feb 2024157,97158,31155,94156,61155,438.295.500
01 feb 2024158,16158,49157,05158,36157,178.012.000
31 ene 2024160,40160,62158,67158,90157,708.256.800
30 ene 2024159,35159,76158,13158,77157,577.200.500
29 ene 2024159,01160,07158,96159,36158,166.483.200
26 ene 2024160,43160,74159,36159,50158,305.591.900
25 ene 2024159,00159,62158,47159,56158,365.478.900
24 ene 2024159,75160,60158,16158,96157,767.247.900
23 ene 2024159,66160,51156,91159,81158,619.149.800
22 ene 2024162,00163,58161,34162,47161,256.824.200
19 ene 2024161,15161,92160,28161,68160,467.055.800
18 ene 2024160,00161,37159,69161,21160,005.368.500
17 ene 2024160,25161,30159,87160,43159,225.072.100
16 ene 2024161,57162,25160,18160,52159,316.923.200
12 ene 2024161,84162,47161,69162,39161,174.496.500
11 ene 2024162,07162,20160,78161,15159,944.946.000
10 ene 2024161,82162,62161,20161,87160,654.945.100
09 ene 2024161,63163,28160,60161,63160,416.357.000
08 ene 2024161,10161,66159,61161,53160,316.569.800
05 ene 2024160,50161,34159,47161,13159,925.602.500
04 ene 2024161,59161,98160,42160,63159,426.766.600
03 ene 2024160,64161,44159,80160,97159,768.232.000
02 ene 2024156,93161,64156,79159,97158,769.622.100
29 dic 2023156,51156,90155,98156,74155,564.311.100
28 dic 2023156,00157,24155,99156,58155,404.377.500
27 dic 2023155,50156,52155,42156,35155,175.288.100
26 dic 2023155,00156,35154,85156,14154,964.170.000
22 dic 2023155,25156,53155,02155,46154,293.798.500
21 dic 2023153,69155,13153,30154,84153,674.598.600
20 dic 2023156,54156,66153,11153,27152,127.008.300
19 dic 2023155,30156,50154,94156,46155,286.651.500
18 dic 2023155,21156,44154,76155,44154,277.231.400
15 dic 2023155,49156,69153,76155,16153,9921.712.500
14 dic 2023156,47157,16155,05156,87155,699.240.700
13 dic 2023153,66155,94151,77155,79154,6210.764.600
12 dic 2023155,00155,32153,65155,07153,905.324.400
11 dic 2023154,50155,48154,35155,06153,896.090.400
08 dic 2023155,42155,85153,84154,42153,266.253.700
07 dic 2023156,58156,58154,71155,40154,236.532.400
06 dic 2023158,52158,66156,17156,62155,446.642.900
05 dic 2023158,80159,63158,22158,55157,367.268.200
04 dic 2023158,00160,02158,00158,88157,688.920.300
01 dic 2023156,44158,46155,47158,38157,1910.342.500
30 nov 2023152,26155,14151,92154,66153,4912.481.900
29 nov 2023151,33152,20151,07152,11150,965.190.000
28 nov 2023151,40151,81150,84151,63150,495.909.000
27 nov 2023152,29152,32150,97151,28150,146.449.700
24 nov 2023150,86152,68150,86152,50151,353.351.400
22 nov 2023151,63152,04150,39150,82149,684.633.500
21 nov 2023150,10151,29149,61151,12149,985.916.300
20 nov 2023147,91150,40147,54149,91148,788.851.700
20 nov 20231.19 Dividendo
17 nov 2023150,55150,79149,07149,79147,487.023.300
16 nov 2023149,50150,17148,64150,10147,796.875.600
15 nov 2023147,35149,42147,27148,80146,516.729.100
14 nov 2023147,64148,54146,97147,66145,386.713.600
13 nov 2023147,25147,90146,65147,63145,355.889.300
10 nov 2023148,25148,50145,64147,25144,986.930.700
09 nov 2023150,50150,50147,26147,42145,156.973.600
08 nov 2023151,35151,83150,34150,35148,035.460.000
07 nov 2023151,93152,25150,68150,90148,574.840.400
06 nov 2023151,78152,43151,37151,70149,364.851.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...