Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
JNJ Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 19.67 | 0.18 | 0.92% | 19.55 | 19.77 | 19.51 | 8,063 |
| 30 May 2024 | 19.49 | 0.09 | 0.46% | 19.40 | 19.50 | 19.34 | 4,976 |
| 29 May 2024 | 19.40 | 0.05 | 0.26% | 19.32 | 19.44 | 19.32 | 9,383 |
| 28 May 2024 | 19.35 | -0.69 | -3.44% | 19.71 | 19.71 | 19.32 | 19,950 |
| 27 May 2024 | 20.04 | 0.32 | 1.62% | 20.05 | 20.05 | 20.04 | 2,835 |
| 24 May 2024 | 19.72 | -0.36 | -1.79% | 19.95 | 19.95 | 19.70 | 2,595 |
| 23 May 2024 | 20.08 | -0.48 | -2.33% | 20.44 | 20.44 | 20.04 | 15,299 |
| 22 May 2024 | 20.56 | 0.27 | 1.33% | 20.23 | 20.63 | 20.23 | 7,757 |
| 21 May 2024 | 20.29 | -0.42 | -2.03% | 20.26 | 20.40 | 19.65 | 8,596 |
| 17 May 2024 | 20.71 | 0.10 | 0.49% | 20.73 | 20.73 | 20.62 | 13,048 |
| 16 May 2024 | 20.61 | 0.13 | 0.63% | 20.55 | 20.67 | 20.43 | 42,731 |
| 15 May 2024 | 20.48 | 0.15 | 0.74% | 20.46 | 20.48 | 20.27 | 11,360 |
| 14 May 2024 | 20.33 | 0.05 | 0.25% | 20.32 | 20.34 | 20.20 | 3,742 |
| 13 May 2024 | 20.28 | 0.14 | 0.70% | 20.15 | 20.28 | 20.15 | 5,523 |
| 10 May 2024 | 20.14 | 0.01 | 0.05% | 20.07 | 20.14 | 20.02 | 15,357 |
| 09 May 2024 | 20.13 | 0.14 | 0.70% | 20.01 | 20.16 | 20.01 | 12,426 |
| 08 May 2024 | 19.99 | 0.08 | 0.40% | 20.05 | 20.05 | 19.96 | 3,099 |
| 07 May 2024 | 19.91 | -0.02 | -0.10% | 19.93 | 20.05 | 19.91 | 5,666 |
| 06 May 2024 | 19.93 | -0.12 | -0.60% | 19.98 | 19.99 | 19.83 | 5,595 |
| 03 May 2024 | 20.05 | -0.07 | -0.35% | 20.00 | 20.05 | 19.89 | 1,451 |
| 02 May 2024 | 20.12 | -0.17 | -0.84% | 20.12 | 20.13 | 20.06 | 3,206 |
| 01 May 2024 | 20.29 | 0.86 | 4.43% | 20.00 | 20.35 | 19.95 | 10,101 |
| 30 Abr 2024 | 19.43 | -0.30 | -1.52% | 19.76 | 19.76 | 19.41 | 12,924 |
| 29 Abr 2024 | 19.73 | 0.10 | 0.51% | 19.70 | 19.73 | 19.58 | 7,301 |
| 26 Abr 2024 | 19.63 | -0.07 | -0.36% | 19.70 | 19.71 | 19.60 | 7,096 |
| 25 Abr 2024 | 19.70 | -0.23 | -1.15% | 20.04 | 20.04 | 19.65 | 2,060 |
| 24 Abr 2024 | 19.93 | -0.15 | -0.75% | 19.80 | 19.95 | 19.72 | 8,487 |
| 23 Abr 2024 | 20.08 | 0.07 | 0.35% | 20.00 | 20.17 | 19.92 | 5,488 |
| 22 Abr 2024 | 20.01 | 0.14 | 0.70% | 19.95 | 20.16 | 19.78 | 15,277 |
| 19 Abr 2024 | 19.87 | 0.30 | 1.53% | 19.66 | 19.87 | 19.45 | 9,316 |
| 18 Abr 2024 | 19.57 | 0.12 | 0.62% | 19.54 | 19.57 | 19.24 | 8,457 |
| 17 Abr 2024 | 19.45 | 0.03 | 0.15% | 19.38 | 19.45 | 19.35 | 29,576 |
| 16 Abr 2024 | 19.42 | -0.41 | -2.07% | 19.48 | 19.52 | 19.25 | 14,776 |
| 15 Abr 2024 | 19.83 | 0.03 | 0.15% | 19.85 | 20.05 | 19.79 | 18,627 |
| 12 Abr 2024 | 19.80 | -0.20 | -1.00% | 19.94 | 19.95 | 19.79 | 10,382 |
| 11 Abr 2024 | 20.00 | -0.20 | -0.99% | 20.07 | 20.07 | 19.98 | 11,885 |
| 10 Abr 2024 | 20.20 | -0.26 | -1.27% | 20.47 | 20.47 | 20.12 | 12,614 |
| 09 Abr 2024 | 20.46 | 0.09 | 0.44% | 20.32 | 20.46 | 20.30 | 7,233 |
| 08 Abr 2024 | 20.37 | -0.11 | -0.54% | 20.47 | 20.47 | 20.36 | 5,780 |
| 05 Abr 2024 | 20.48 | -0.01 | -0.05% | 20.45 | 20.55 | 20.38 | 22,564 |
| 04 Abr 2024 | 20.49 | -0.26 | -1.25% | 20.85 | 20.85 | 20.48 | 8,872 |
| 03 Abr 2024 | 20.75 | -0.45 | -2.12% | 20.98 | 21.00 | 20.73 | 5,665 |
| 02 Abr 2024 | 21.20 | -0.01 | -0.05% | 20.97 | 21.20 | 20.97 | 6,730 |
| 01 Abr 2024 | 21.21 | -0.07 | -0.33% | 21.11 | 21.21 | 21.09 | 6,555 |
| 28 Mar 2024 | 21.28 | 0.05 | 0.24% | 21.26 | 21.32 | 21.25 | 11,847 |
| 27 Mar 2024 | 21.23 | 0.32 | 1.53% | 21.04 | 21.24 | 20.99 | 27,492 |
| 26 Mar 2024 | 20.91 | 0.03 | 0.14% | 20.93 | 20.93 | 20.81 | 15,280 |
| 25 Mar 2024 | 20.88 | 0.01 | 0.05% | 20.82 | 20.89 | 20.82 | 3,371 |
| 22 Mar 2024 | 20.87 | -0.07 | -0.33% | 20.94 | 20.94 | 20.85 | 27,412 |
| 21 Mar 2024 | 20.94 | 0.07 | 0.34% | 20.87 | 21.05 | 20.85 | 11,570 |
| 20 Mar 2024 | 20.87 | -0.11 | -0.52% | 20.91 | 20.95 | 20.87 | 8,780 |
| 19 Mar 2024 | 20.98 | -0.08 | -0.38% | 21.00 | 21.02 | 20.92 | 8,059 |
| 18 Mar 2024 | 21.06 | -0.19 | -0.89% | 21.28 | 21.28 | 21.04 | 11,773 |
| 15 Mar 2024 | 21.25 | -0.14 | -0.65% | 21.27 | 21.27 | 21.14 | 7,659 |
| 14 Mar 2024 | 21.39 | -0.27 | -1.25% | 21.58 | 21.59 | 21.37 | 3,890 |
| 13 Mar 2024 | 21.66 | -0.23 | -1.05% | 21.53 | 21.74 | 21.53 | 33,495 |
| 12 Mar 2024 | 21.89 | 0.20 | 0.92% | 21.75 | 21.89 | 21.68 | 6,412 |
| 11 Mar 2024 | 21.69 | 0.27 | 1.26% | 21.45 | 21.69 | 21.37 | 2,358 |
| 08 Mar 2024 | 21.42 | 0.04 | 0.19% | 21.34 | 21.52 | 21.31 | 18,878 |
| 07 Mar 2024 | 21.38 | -0.03 | -0.14% | 21.44 | 21.44 | 21.28 | 8,275 |
| 06 Mar 2024 | 21.41 | -0.10 | -0.46% | 21.53 | 21.63 | 21.41 | 2,435 |
| 05 Mar 2024 | 21.51 | 0.02 | 0.09% | 21.53 | 21.59 | 21.43 | 5,077 |
