Mercados españoles cerrados en 5 hrs 30 min

Johnson & Johnson (JNJD.XC)

Cboe UK - Cboe UK Precio en tiempo real. Divisa en EUR
Añadir a la lista de favoritos
133,12-2,04 (-1,51%)
A partir del 10:30AM BST. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024133,12133,12133,12133,12133,1250
28 may 2024135,16135,16135,16135,16135,164
24 may 2024138,36138,36138,02138,02138,02125
23 may 2024139,92139,92139,92139,92139,92-
22 may 2024139,92139,92139,92139,92139,9240
21 may 2024140,82140,82140,82140,82140,82-
20 may 2024141,58141,58140,82140,82140,82120
20 may 20241.24 Dividendo
17 may 2024136,34136,34136,34136,34135,10-
16 may 2024136,34136,34136,34136,34135,10-
15 may 2024136,34136,34136,34136,34135,10-
14 may 2024136,34136,34136,34136,34135,10-
13 may 2024136,34136,34136,34136,34135,10-
10 may 2024136,34136,34136,34136,34135,10-
09 may 2024136,34136,34136,34136,34135,10-
08 may 2024136,34136,34136,34136,34135,10-
07 may 2024136,34136,34136,34136,34135,10-
03 may 2024136,34136,34136,34136,34135,10-
02 may 2024136,34136,34136,34136,34135,10-
01 may 2024136,34136,34136,34136,34135,10-
30 abr 2024136,34136,34136,34136,34135,10-
29 abr 2024136,34136,34136,34136,34135,1025
26 abr 2024138,86138,86138,86138,86137,60-
25 abr 2024138,76138,86138,76138,86137,60150
24 abr 2024136,58136,58136,58136,58135,34-
23 abr 2024136,58136,58136,58136,58135,34-
22 abr 2024136,58136,58136,58136,58135,34-
19 abr 2024136,68136,68136,58136,58135,3450
18 abr 2024136,34136,34136,34136,34135,10-
17 abr 2024136,34136,34136,34136,34135,10-
16 abr 2024135,68136,34135,68136,34135,106
15 abr 2024139,92139,92139,88139,88138,617
12 abr 2024139,90139,90139,90139,90138,6310
11 abr 2024138,98138,98138,98138,98137,723
10 abr 2024146,92146,92146,92146,92145,58-
09 abr 2024146,92146,92146,92146,92145,58-
08 abr 2024146,92146,92146,92146,92145,58-
05 abr 2024146,92146,92146,92146,92145,58-
04 abr 2024146,92146,92146,92146,92145,58-
03 abr 2024146,92146,92146,92146,92145,58-
02 abr 2024146,92146,92146,92146,92145,5825
28 mar 2024146,60146,60146,60146,60145,2750
27 mar 2024146,50146,50146,50146,50145,17-
26 mar 2024146,50146,50146,50146,50145,17-
25 mar 2024146,50146,50146,50146,50145,17-
22 mar 2024146,50146,50146,50146,50145,17-
21 mar 2024146,50146,50146,50146,50145,17-
20 mar 2024146,50146,50146,50146,50145,17-
19 mar 2024146,50146,50146,50146,50145,17-
18 mar 2024146,50146,50146,50146,50145,17-
15 mar 2024146,50146,50146,50146,50145,17-
14 mar 2024146,50146,50146,50146,50145,17-
13 mar 2024146,50146,50146,50146,50145,17-
12 mar 2024146,50146,50146,50146,50145,17-
11 mar 2024146,50146,50146,50146,50145,1717
08 mar 2024146,70146,70146,70146,70145,37-
07 mar 2024146,70146,70146,70146,70145,3716
06 mar 2024147,80147,80147,80147,80146,46-
05 mar 2024147,80147,80147,80147,80146,46-
04 mar 2024147,80147,80147,80147,80146,46-
01 mar 2024147,80147,80147,80147,80146,46-
29 feb 2024147,80147,80147,80147,80146,46-
28 feb 2024147,80147,80147,80147,80146,46-
27 feb 2024147,80147,80147,80147,80146,4632
26 feb 2024146,20146,20146,20146,20144,87-
23 feb 2024146,20146,20146,20146,20144,87-
22 feb 2024146,20146,20146,20146,20144,8750
21 feb 2024145,60145,60145,60145,60144,28125
20 feb 2024146,80146,80146,80146,80145,46-
19 feb 2024146,80146,80146,80146,80145,46-
16 feb 2024146,80146,80146,80146,80145,46-
16 feb 20241.19 Dividendo
15 feb 2024146,80146,80146,80146,80144,29-
14 feb 2024146,80146,80146,80146,80144,29-
13 feb 2024146,80146,80146,80146,80144,29-
12 feb 2024146,80146,80146,80146,80144,29-
09 feb 2024146,80146,80146,80146,80144,29-
08 feb 2024146,80146,80146,80146,80144,29-
07 feb 2024146,80146,80146,80146,80144,2933
06 feb 2024146,40146,40146,40146,40143,89-
05 feb 2024146,40146,40146,40146,40143,89-
02 feb 2024146,40146,40146,40146,40143,89-
01 feb 2024146,40146,40146,40146,40143,89-
31 ene 2024146,40146,40146,40146,40143,89-
30 ene 2024146,40146,40146,40146,40143,89-
29 ene 2024146,40146,40146,40146,40143,89-
26 ene 2024146,40146,40146,40146,40143,89-
25 ene 2024146,40146,40146,40146,40143,8938
24 ene 2024146,60146,60146,60146,60144,0925
23 ene 2024148,90149,10148,90149,10146,55150
22 ene 2024147,50147,50147,50147,50144,97-
19 ene 2024147,50147,50147,50147,50144,97-
18 ene 2024147,50147,50147,50147,50144,9736
17 ene 2024141,60141,60141,60141,60139,17-
16 ene 2024141,60141,60141,60141,60139,17-
15 ene 2024141,60141,60141,60141,60139,17-
12 ene 2024141,60141,60141,60141,60139,17-
11 ene 2024141,60141,60141,60141,60139,17-
10 ene 2024141,60141,60141,60141,60139,17-
09 ene 2024141,60141,60141,60141,60139,17-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...