Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
JNJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 22 May 2024 | 153.50 | 2.26 | 1.49% | 150.35 | 154.08 | 150.32 | 6,608,353 |
| 21 May 2024 | 151.24 | -0.03 | -0.02% | 151.61 | 152.585 | 150.785 | 5,491,087 |
| 20 May 2024 | 151.27 | -3.37 | -2.18% | 153.61 | 153.61 | 151.26 | 7,741,667 |
| 17 May 2024 | 154.64 | 0.36 | 0.23% | 154.49 | 154.86 | 153.7129 | 6,515,717 |
| 16 May 2024 | 154.28 | 1.61 | 1.05% | 153.00 | 154.38 | 152.33 | 7,630,128 |
| 15 May 2024 | 152.67 | 1.29 | 0.85% | 151.82 | 152.95 | 151.30 | 5,547,586 |
| 14 May 2024 | 151.38 | 0.16 | 0.11% | 151.85 | 152.21 | 150.70 | 8,253,615 |
| 13 May 2024 | 151.22 | 1.31 | 0.87% | 150.04 | 152.00 | 149.705 | 5,628,025 |
| 10 May 2024 | 149.91 | 0.06 | 0.04% | 150.00 | 150.09 | 149.19 | 5,710,125 |
| 09 May 2024 | 149.85 | 0.90 | 0.60% | 148.98 | 150.10 | 148.89 | 6,532,118 |
| 08 May 2024 | 148.95 | 0.23 | 0.15% | 149.12 | 149.73 | 148.70 | 7,733,743 |
| 07 May 2024 | 148.72 | 0.14 | 0.09% | 149.38 | 149.73 | 148.45 | 7,333,557 |
| 06 May 2024 | 148.58 | -0.69 | -0.46% | 149.67 | 150.05 | 147.91 | 5,042,892 |
| 03 May 2024 | 149.27 | -0.65 | -0.43% | 149.89 | 149.89 | 147.82 | 6,531,168 |
| 02 May 2024 | 149.92 | -1.26 | -0.83% | 151.77 | 152.33 | 149.14 | 8,579,963 |
| 01 May 2024 | 151.18 | 6.59 | 4.56% | 148.89 | 151.85 | 147.62 | 14,471,929 |
| 30 Abr 2024 | 144.59 | -2.23 | -1.52% | 146.88 | 146.88 | 144.53 | 8,814,976 |
| 29 Abr 2024 | 146.82 | 0.68 | 0.47% | 146.14 | 147.22 | 145.985 | 6,461,381 |
| 26 Abr 2024 | 146.14 | -0.68 | -0.46% | 146.70 | 147.175 | 145.95 | 6,182,475 |
| 25 Abr 2024 | 146.82 | -1.71 | -1.15% | 149.37 | 149.58 | 146.33 | 7,639,216 |
| 24 Abr 2024 | 148.53 | -1.03 | -0.69% | 148.18 | 148.99 | 146.86 | 9,754,976 |
| 23 Abr 2024 | 149.56 | 0.44 | 0.30% | 149.86 | 150.49 | 148.20 | 10,109,230 |
| 22 Abr 2024 | 149.12 | 1.21 | 0.82% | 148.51 | 150.27 | 147.30 | 10,114,770 |
| 19 Abr 2024 | 147.91 | 2.17 | 1.49% | 146.01 | 148.13 | 144.54 | 9,747,868 |
| 18 Abr 2024 | 145.74 | 0.97 | 0.67% | 144.98 | 145.80 | 143.13 | 9,868,010 |
| 17 Abr 2024 | 144.77 | 0.32 | 0.22% | 145.14 | 145.41 | 143.54 | 9,377,111 |
| 16 Abr 2024 | 144.45 | -3.14 | -2.13% | 145.05 | 146.25 | 143.39 | 12,772,874 |
| 15 Abr 2024 | 147.59 | 0.07 | 0.05% | 148.54 | 149.49 | 147.37 | 8,496,866 |
| 12 Abr 2024 | 147.52 | -1.27 | -0.85% | 148.01 | 149.065 | 147.15 | 7,098,102 |
| 11 Abr 2024 | 148.79 | -1.41 | -0.94% | 150.89 | 150.89 | 148.39 | 8,373,069 |
| 10 Abr 2024 | 150.20 | -2.09 | -1.37% | 151.66 | 151.82 | 149.76 | 6,808,883 |
| 09 Abr 2024 | 152.29 | 0.70 | 0.46% | 151.55 | 152.5301 | 150.94 | 6,135,360 |
| 08 Abr 2024 | 151.59 | -0.80 | -0.52% | 152.08 | 153.035 | 151.56 | 5,934,535 |
| 05 Abr 2024 | 152.39 | -0.11 | -0.07% | 152.12 | 153.01 | 151.61 | 6,778,219 |
| 04 Abr 2024 | 152.50 | -1.76 | -1.14% | 155.31 | 155.50 | 152.41 | 6,946,618 |
| 03 Abr 2024 | 154.26 | -3.47 | -2.20% | 157.68 | 158.05 | 154.25 | 8,097,428 |
| 02 Abr 2024 | 157.73 | -0.05 | -0.03% | 156.57 | 157.83 | 155.95 | 6,102,335 |
| 01 Abr 2024 | 157.78 | -0.41 | -0.26% | 157.87 | 158.15 | 156.77 | 4,364,094 |
| 28 Mar 2024 | 158.19 | 0.23 | 0.15% | 158.11 | 159.14 | 158.11 | 6,292,913 |
| 27 Mar 2024 | 157.96 | 2.19 | 1.41% | 155.99 | 158.22 | 155.44 | 8,460,858 |
| 26 Mar 2024 | 155.77 | 0.55 | 0.35% | 155.61 | 156.23 | 154.76 | 6,863,797 |
| 25 Mar 2024 | 155.22 | -0.01 | -0.01% | 155.35 | 155.9836 | 154.90 | 7,554,960 |
| 22 Mar 2024 | 155.23 | -0.52 | -0.33% | 155.69 | 156.36 | 155.11 | 9,219,160 |
| 21 Mar 2024 | 155.75 | -0.01 | -0.01% | 155.59 | 156.95 | 155.10 | 5,921,389 |
| 20 Mar 2024 | 155.76 | -0.45 | -0.29% | 155.77 | 156.44 | 155.21 | 5,980,065 |
| 19 Mar 2024 | 156.21 | -0.55 | -0.35% | 156.78 | 156.86 | 155.66 | 7,989,356 |
| 18 Mar 2024 | 156.76 | -1.42 | -0.90% | 158.50 | 158.69 | 156.50 | 6,599,300 |
| 15 Mar 2024 | 158.18 | -1.03 | -0.65% | 158.06 | 159.19 | 157.10 | 13,165,481 |
| 14 Mar 2024 | 159.21 | -1.89 | -1.17% | 160.94 | 161.54 | 158.69 | 6,959,450 |
| 13 Mar 2024 | 161.10 | -1.64 | -1.01% | 162.27 | 162.68 | 159.81 | 6,259,242 |
| 12 Mar 2024 | 162.74 | 1.51 | 0.94% | 161.50 | 163.11 | 161.13 | 8,018,199 |
| 11 Mar 2024 | 161.23 | 1.71 | 1.07% | 159.33 | 161.32 | 158.88 | 4,620,925 |
| 08 Mar 2024 | 159.52 | 0.65 | 0.41% | 159.09 | 160.39 | 158.425 | 5,283,661 |
| 07 Mar 2024 | 158.87 | -0.47 | -0.29% | 159.49 | 160.36 | 158.24 | 5,188,014 |
| 06 Mar 2024 | 159.34 | -0.63 | -0.39% | 159.46 | 160.93 | 159.22 | 5,772,159 |
| 05 Mar 2024 | 159.97 | 0.13 | 0.08% | 160.62 | 161.24 | 159.20 | 8,298,032 |
| 04 Mar 2024 | 159.84 | -2.28 | -1.41% | 161.00 | 161.61 | 158.27 | 8,532,929 |
| 01 Mar 2024 | 162.12 | 0.74 | 0.46% | 161.85 | 162.57 | 161.09 | 5,668,112 |
| 29 Feb 2024 | 161.38 | -0.17 | -0.11% | 162.00 | 162.19 | 160.94 | 9,845,795 |
| 28 Feb 2024 | 161.55 | 0.57 | 0.35% | 160.85 | 161.61 | 160.29 | 6,070,924 |
| 27 Feb 2024 | 160.98 | 0.19 | 0.12% | 160.40 | 161.04 | 159.64 | 5,081,674 |
| 26 Feb 2024 | 160.79 | -1.05 | -0.65% | 161.68 | 162.01 | 160.57 | 5,459,358 |
| 23 Feb 2024 | 161.84 | 1.39 | 0.87% | 160.93 | 162.25 | 160.16 | 6,673,554 |
