Datos Histórico Johnson And Johnson - 1JNJ

Período †	Variación(Ptos)	Variación %	Apertura	Precio Máximo	Precio Mínimo	Avg. Vol. diario	Precio Promedio Ponderado
1	-4.54	-3.03719561145	149.48	150	144.94	42	147.74199052	DE
4	-0.64	-0.439620827037	145.58	155.96	144.94	119	149.7800733	DE
12	0.94	0.652777777778	144	155.96	142.02	90	148.60210641	DE
26	5.3	3.7954740762	139.64	155.96	131.56	126	143.29700231	DE
52	7.44	5.41090909091	137.5	155.96	131.56	106	143.14542438	DE
156	7.44	5.41090909091	137.5	155.96	131.56	106	143.14542438	DE
260	7.44	5.41090909091	137.5	155.96	131.56	106	143.14542438	DE

Herramientas de nivel profesional para inversores individuales.

Premium

Fecha	Cierre	Cambio	Cambio %	Apertura	Máximo	Mínimo	Volumen
1730739300	146	-2.4	-1.62	147.78	147.78	146	33
1730480100	148.4	0.28	0.19	148.4	148.4	148.4	4
1730393700	148.12	0.26	0.18	147.24	148.12	147.24	13
1730307300	147.86	-1.82	-1.22	148.16	149.28	147.4	144
1730220900	149.68	1.06	0.71	149.47999	150	149.47999	17
1730134500	148.62	-1.18	-0.79	149	149	148.62	108
1729871700	149.8	-3.32	-2.17	151.32	151.41999	149.8	87
1729785300	153.12	1.48	0.98	153.12	153.12	153.12	4
1729698900	151.63999	0.4	0.26	151.68	151.68	151.54	52
1729612500	151.24	-0.08	-0.05	151.08	155.96	150.62	445
1729526100	151.32	-0.6	-0.39	152.36	152.52	151.32	215
1729266900	151.91999	0	0.00	151.91999	151.91999	151.91999	0
1729180500	151.91999	0.9	0.60	151	151.91999	151	32
1729094100	151.02	-0.54	-0.36	151.06	152	151.02	304
1729007700	151.56	5.18	3.54	148.63999	151.56	146.9	151
1728921300	146.38	0	0.00	146.38	146.38	146.38	0
1728662100	146.38	0	0.00	146.38	146.38	146.38	0
1728575700	146.38	0.76	0.52	146.38	146.38	146.38	1
1728489300	145.62	0	0.00	145.62	145.62	145.62	0
1728402900	145.62	-0.58	-0.40	145.58	145.62	145.58	300
1728316500	146.19999	0.78	0.54	145.69999	146.19999	145.69999	76
1728057300	145.41999	-1.28	-0.87	145.41999	145.41999	145.41999	10
1727970900	146.69999	0	0.00	146.69999	146.69999	146.69999	0
1727884500	146.69999	1.7	1.17	146.04	146.69999	146.04	24
1727798100	145	0	0.00	145	145	145	0
1727711700	145	-1.38	-0.94	145	145	145	6
1727452500	146.38	2.38	1.65	144.52	146.38	144.47999	58
1727366100	144	0	0.00	144	144	144	15
1727279700	144	-2	-1.37	145.69999	145.69999	144	122
1727193300	146	-1.6	-1.08	146.24	147.04	146	58
1727106900	147.6	0.48	0.33	147.6	147.6	147.6	10
1726847700	147.12	-2.8	-1.87	147.12	147.12	147.12	15
1726761300	149.91999	0	0.00	149.91999	149.91999	149.91999	0
1726674900	149.91999	-0.08	-0.05	150.78	155.72	149.91999	201
1726588500	150	1.4	0.94	150	150	149.44	43
1726502100	148.6	0.78	0.53	148.6	148.6	148.6	55
1726242900	147.82	-2.2	-1.47	148.56	148.56	147.82	20
1726156500	150.02	-0.22	-0.15	150.02	150.02	150.02	3
1726070100	150.24	-0.06	-0.04	150.24	150.24	150.24	15
1725983700	150.3	1.74	1.17	150.3	150.3	150.3	10
1725897300	148.56	-0.1	-0.07	148.56	148.56	148.56	1
1725638100	148.66	-2	-1.33	148.69999	148.69999	148.66	8
1725551700	150.66	-1.34	-0.88	150.78	152.12	150.66	98
1725465300	152	1.8	1.20	151	152	151	379
1725378900	150.19999	1.36	0.91	149.54	150.44	149.46	257
1725292500	148.84	0.54	0.36	150	150	148.84	17
1725033300	148.3	0.08	0.05	148.3	148.3	148.3	28
1724946900	148.22	0.22	0.15	148.02	148.22	148.02	80
1724860500	148	0.42	0.28	147.76	148	147.76	28
1724774100	147.58	0	0.00	147.58	147.58	147.58	0
1724687700	147.58	3.1	2.15	143	149.97999	143	24
1724428500	144.47999	-0.38	-0.26	143.02	151.34	143.02	366
1724342100	144.86	0.16	0.11	144.86	144.86	144.86	10
1724255700	144.69999	-0.08	-0.06	144.69999	144.69999	144.69999	70
1724169300	144.78	0.16	0.11	144.63999	144.9	144.63999	33
1724082900	144.62	-3.38	-2.28	144.19999	144.86	144.19999	78
1723823700	148	3.7	2.56	145.12	148	145.12	301
1723650900	144.3	1.3	0.91	142.02	144.3	142.02	86
1723564500	143	-1.8	-1.24	144	144	143	71
1723478100	144.8	-2.1	-1.43	147.02	147.02	144.8	20
1723218900	146.9	-0.1	-0.07	146.9	146.9	146.9	7
1723132500	147	0.58	0.40	144.69999	147	144.46	39
1723046100	146.41999	1	0.69	145.28	146.6	144.68	250
1722959700	145.41999	-2.58	-1.74	148	148.32	145.41999	53
1722873300	148	0	0.00	147.6	148.94	146.19999	562

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Johnson And Johnson (1JNJ)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación

Tendencias Ahora

Listas Principales

Datos

Noticias

Herramientas

Mercados

Descubrir

Hot Features

Follow Feed

Flujo de Opciones

Monitor

Johnson And Johnson (1JNJ) Histórico

Johnson And Johnson (1JNJ)

Herramientas de nivel profesional para inversores individuales.

Su Consulta Reciente

Empresa

Negocios

Popular

Obtener la aplicación