25 de Septiembre, 13:29 pm
publicidad

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

J & J (JNJ)J & J (JNJ)

-2,41-1,69 %
140,47

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
24/09/2018 142,100 140,470 -1,69 142,500 140,230 6.650.370
21/09/2018 142,180 142,880 0,63 143,130 141,690 13.099.346
20/09/2018 140,820 141,980 1,08 142,140 140,510 4.927.690
19/09/2018 140,760 140,460 -0,06 140,990 140,050 4.934.827
18/09/2018 140,270 140,540 0,41 140,840 139,830 4.563.630
17/09/2018 139,330 139,960 0,34 140,400 139,180 5.123.019
14/09/2018 140,000 139,490 -0,29 140,350 139,100 4.320.566
13/09/2018 139,890 139,890 0,38 140,480 139,020 6.104.862
12/09/2018 138,900 139,360 0,61 139,990 138,560 6.733.007
11/09/2018 137,640 138,510 0,95 138,910 137,220 7.831.267
10/09/2018 137,530 137,210 -0,08 138,472 137,060 4.794.243
07/09/2018 136,780 137,320 0,33 137,690 135,745 6.374.066
06/09/2018 135,500 136,870 0,74 137,310 135,180 6.520.749
05/09/2018 133,480 135,860 1,60 135,940 133,460 6.172.711
04/09/2018 134,690 133,720 -0,72 134,750 133,440 4.390.956
31/08/2018 134,600 134,690 -0,19 135,000 133,970 6.130.240
30/08/2018 134,700 134,950 0,07 135,600 134,600 4.821.916
29/08/2018 134,320 134,860 0,40 134,944 133,940 4.648.515
28/08/2018 134,780 134,320 -0,44 134,900 133,890 6.000.230
27/08/2018 135,500 134,920 -0,76 136,050 134,210 4.325.464
24/08/2018 135,110 135,950 0,62 136,146 134,830 4.770.541
23/08/2018 134,610 135,110 0,37 135,490 134,100 5.054.801
22/08/2018 135,560 134,610 -0,55 135,680 134,420 4.667.235
21/08/2018 137,000 135,350 -1,12 137,430 135,300 5.825.534
20/08/2018 134,930 136,880 1,79 137,120 134,000 7.871.306
17/08/2018 132,450 134,470 1,50 135,000 132,190 6.698.641
16/08/2018 131,020 132,480 1,57 132,880 130,570 7.755.967
15/08/2018 129,750 130,430 0,72 130,740 128,930 5.338.943
14/08/2018 129,670 129,500 -0,55 130,470 129,350 4.485.255
13/08/2018 130,720 130,220 -0,41 130,900 129,850 3.760.600
10/08/2018 131,190 130,750 -0,34 131,630 130,260 4.251.457
09/08/2018 131,540 131,200 0,02 131,720 130,670 3.849.548
08/08/2018 131,490 131,170 -0,22 131,800 130,890 3.721.513
07/08/2018 131,880 131,460 -0,42 132,170 131,300 4.622.266
06/08/2018 131,640 132,020 0,05 132,530 131,010 5.839.966
03/08/2018 131,180 131,950 0,53 132,700 130,900 6.498.685
02/08/2018 132,890 131,250 -1,05 133,000 131,090 6.563.197
01/08/2018 132,390 132,640 0,09 132,960 132,080 5.746.408
31/07/2018 132,280 132,520 0,26 132,640 131,770 7.556.728
30/07/2018 131,780 132,170 0,47 132,490 131,250 10.871.086
27/07/2018 129,980 131,550 0,97 132,270 129,940 6.607.952
26/07/2018 129,900 130,280 1,29 131,220 129,850 7.579.974
25/07/2018 129,140 128,620 -0,57 129,230 127,650 6.521.572
24/07/2018 127,240 129,360 2,16 129,620 127,150 7.154.458
23/07/2018 125,750 126,630 0,62 126,680 125,450 4.425.780
20/07/2018 125,300 125,850 -0,07 126,140 125,120 5.835.486
19/07/2018 127,530 125,940 -1,46 127,700 125,870 5.812.998
18/07/2018 128,810 127,800 -1,01 129,050 127,170 6.988.799
17/07/2018 128,530 129,110 3,54 130,540 127,564 12.847.334
16/07/2018 126,000 124,690 -0,98 126,100 124,160 7.310.488
13/07/2018 125,320 125,930 -1,43 127,500 125,320 8.234.125
12/07/2018 127,710 127,760 1,20 128,210 127,170 6.161.492
11/07/2018 127,410 126,240 -0,89 127,440 126,060 4.814.802
10/07/2018 126,370 127,380 1,06 127,520 126,110 5.069.238
09/07/2018 126,220 126,050 0,24 126,750 125,600 6.699.103
06/07/2018 125,160 125,750 0,60 125,920 124,610 7.296.428
05/07/2018 123,600 125,000 1,87 125,120 123,230 7.299.295
03/07/2018 121,650 122,710 0,93 123,460 121,260 4.248.060
02/07/2018 121,340 121,580 0,20 121,730 120,110 5.362.765
29/06/2018 122,240 121,340 -0,54 123,180 121,190 7.308.609
28/06/2018 121,780 122,000 0,32 122,410 121,070 5.295.788
27/06/2018 122,130 121,610 -0,60 122,970 121,453 5.646.166
26/06/2018 122,490 122,350 -0,20 122,890 121,600 5.314.349
25/06/2018 122,820 122,590 -0,20 123,430 121,510 8.084.134
22/06/2018 121,680 122,840 1,14 123,380 121,650 10.224.537
21/06/2018 121,830 121,450 -0,48 122,240 121,110 4.053.599
20/06/2018 122,420 122,040 -0,43 122,660 121,660 6.254.188
19/06/2018 120,660 122,570 1,03 123,174 120,570 8.569.090
18/06/2018 121,610 121,320 -1,05 121,813 120,250 6.681.494
15/06/2018 122,100 122,610 0,16 122,729 121,240 13.159.864
14/06/2018 122,710 122,410 -0,18 123,150 122,090 5.202.759
13/06/2018 123,150 122,630 0,07 124,090 122,460 5.688.008
12/06/2018 123,160 122,540 -0,10 123,180 121,950 5.203.467
11/06/2018 124,270 122,660 -1,13 124,340 122,550 5.500.517
08/06/2018 123,360 124,060 0,59 124,845 123,330 6.206.663
07/06/2018 123,000 123,330 0,44 123,490 122,270 7.373.681
06/06/2018 121,970 122,790 1,08 122,790 121,462 6.789.119
05/06/2018 122,050 121,480 -0,39 122,555 120,900 5.122.674
04/06/2018 121,850 121,950 0,57 122,370 121,020 4.851.636
01/06/2018 120,380 121,260 1,37 121,320 119,970 5.739.776
31/05/2018 120,920 119,620 -1,12 121,250 119,540 10.269.585
30/05/2018 120,120 120,970 1,31 121,580 119,540 6.416.709
29/05/2018 120,500 119,400 -1,70 120,800 118,621 9.791.032
25/05/2018 121,560 121,470 -0,64 122,800 121,130 4.592.050
24/05/2018 123,220 122,250 -0,97 123,390 121,550 6.895.202
23/05/2018 122,870 123,450 0,44 123,970 122,740 4.930.457
22/05/2018 123,800 122,910 -0,65 124,240 122,760 7.167.059
21/05/2018 124,620 123,720 -0,42 124,990 123,320 5.550.036
18/05/2018 123,780 124,240 0,31 124,440 123,280 5.429.112
17/05/2018 125,490 123,850 -1,20 125,590 123,550 6.452.094
16/05/2018 125,440 125,350 0,18 125,900 125,000 3.800.966
15/05/2018 125,540 125,130 -0,74 125,830 124,400 5.874.344
14/05/2018 127,350 126,060 -0,93 127,610 125,600 6.090.092
11/05/2018 125,770 127,240 1,51 127,600 125,760 5.709.687
10/05/2018 124,220 125,350 1,49 126,050 123,995 4.942.146
09/05/2018 122,990 123,510 0,73 124,050 122,530 6.798.484
08/05/2018 122,860 122,610 -0,79 123,490 121,690 5.942.011
07/05/2018 124,140 123,590 -0,48 125,240 123,320 6.708.506
04/05/2018 122,600 124,190 0,94 124,510 121,800 6.124.311
03/05/2018 123,300 123,030 -0,38 123,685 121,280 7.270.064
02/05/2018 125,520 123,500 -1,99 126,180 123,200 7.315.107
01/05/2018 126,320 126,010 -0,38 126,640 124,970 5.121.935
30/04/2018 128,860 126,490 -1,39 128,980 126,490 8.070.021
27/04/2018 127,730 128,270 0,20 128,790 127,500 4.256.244
26/04/2018 126,620 128,010 0,99 129,220 126,620 7.775.373
25/04/2018 125,910 126,760 0,45 126,850 125,280 5.809.426
24/04/2018 126,940 126,190 -0,50 127,460 125,310 6.574.880
23/04/2018 126,880 126,830 0,13 127,300 125,780 7.375.699
20/04/2018 128,000 126,660 -0,70 128,300 126,170 7.512.120
19/04/2018 127,630 127,550 -0,13 128,270 126,888 5.891.282
18/04/2018 129,690 127,720 -2,16 129,900 126,940 9.579.786
17/04/2018 132,110 130,540 -0,93 132,200 128,810 10.791.355
16/04/2018 131,410 131,760 0,87 132,880 131,280 6.365.784
13/04/2018 131,090 130,620 0,15 131,420 129,630 4.730.954
12/04/2018 130,090 130,430 0,62 131,310 129,860 4.531.482
11/04/2018 129,140 129,630 -0,48 130,350 129,030 4.521.813
10/04/2018 130,250 130,250 0,59 130,910 129,290 6.043.006
09/04/2018 128,650 129,480 1,08 131,140 127,680 6.389.545
06/04/2018 130,220 128,100 -2,00 130,640 126,410 6.356.694
05/04/2018 130,410 130,710 0,23 131,200 129,500 5.594.301
04/04/2018 126,900 130,410 1,60 131,120 126,390 7.497.254
03/04/2018 125,180 128,350 3,04 128,485 124,680 7.998.339
02/04/2018 127,820 124,560 -2,80 127,880 123,540 8.890.848
29/03/2018 127,970 128,150 0,55 128,760 126,820 6.119.424
28/03/2018 127,630 127,450 0,19 129,020 127,210 6.864.239
27/03/2018 127,110 127,210 -0,14 129,100 126,390 7.670.319
26/03/2018 126,410 127,390 1,83 127,540 125,210 8.357.754
23/03/2018 127,630 125,100 -1,79 127,870 124,900 8.450.226
22/03/2018 130,470 127,380 -2,90 130,680 127,100 7.551.290
21/03/2018 131,400 131,190 -0,02 132,780 130,660 5.158.604
20/03/2018 130,780 131,210 0,74 131,780 129,380 6.214.209
19/03/2018 133,350 130,240 -2,57 133,470 129,360 5.987.691
16/03/2018 133,160 133,680 0,47 134,400 132,100 14.232.978
15/03/2018 132,550 133,060 0,56 134,240 132,470 6.147.108
14/03/2018 135,240 132,320 -1,51 135,700 131,900 6.770.089
13/03/2018 133,800 134,350 1,30 135,390 133,450 9.151.480
12/03/2018 133,800 132,630 -0,87 134,230 132,320 4.941.896
09/03/2018 132,510 133,800 1,32 133,820 131,560 7.259.297
08/03/2018 129,330 132,060 2,34 132,300 129,330 6.296.897
07/03/2018 127,480 129,040 0,64 129,330 127,270 6.389.897
06/03/2018 130,000 128,220 -1,21 130,200 127,920 5.538.413
05/03/2018 128,630 129,790 0,75 130,300 128,180 5.799.694
02/03/2018 126,910 128,820 1,21 129,110 126,910 6.907.336
01/03/2018 129,110 127,280 -2,00 130,120 126,520 8.525.078
28/02/2018 131,950 129,880 -1,36 132,330 129,870 7.978.138
27/02/2018 132,210 131,670 -0,30 133,090 131,600 7.083.597
26/02/2018 131,710 132,070 0,04 133,406 131,000 6.664.191
23/02/2018 130,090 132,020 1,62 132,080 130,020 5.120.677
22/02/2018 130,100 129,910 0,00 131,020 129,480 5.722.428
21/02/2018 130,800 129,910 -0,73 132,435 129,860 6.261.453
20/02/2018 132,870 130,870 -1,71 133,450 130,660 6.557.648
16/02/2018 130,960 133,150 1,46 134,450 130,840 7.965.293
15/02/2018 130,100 131,230 1,20 131,280 129,400 5.593.926
14/02/2018 129,440 129,670 -0,22 130,015 128,390 6.248.344
13/02/2018 129,210 129,960 -0,24 130,600 128,700 6.335.159
12/02/2018 130,000 130,270 0,57 131,320 127,676 9.962.012
09/02/2018 127,520 129,530 2,51 130,920 125,440 14.961.577
08/02/2018 130,910 126,360 -3,85 131,250 126,110 11.672.631
07/02/2018 131,890 131,420 -0,31 133,430 131,350 10.515.059
06/02/2018 130,010 131,830 1,10 132,990 128,000 19.167.075
05/02/2018 136,580 130,390 -5,29 137,000 122,150 19.554.977
02/02/2018 139,020 137,680 -1,67 140,360 137,380 9.256.994
01/02/2018 137,530 140,020 1,32 140,670 137,000 9.375.421
31/01/2018 142,570 138,190 -2,98 142,570 138,100 13.120.170
30/01/2018 143,400 142,430 -0,87 143,820 142,430 8.193.802
29/01/2018 144,850 143,680 -1,14 144,940 143,530 8.007.622
26/01/2018 144,500 145,330 0,64 145,600 144,130 7.589.649
25/01/2018 142,310 144,400 1,64 144,660 142,211 7.926.128
24/01/2018 143,500 142,070 0,17 143,560 141,800 12.456.174
23/01/2018 146,960 141,830 -4,26 147,440 141,620 17.385.154
22/01/2018 147,010 148,140 0,53 148,140 146,720 6.933.275
19/01/2018 147,460 147,360 0,30 147,650 146,420 8.705.667
18/01/2018 146,930 146,920 -0,04 147,440 145,970 5.553.248
17/01/2018 147,840 146,980 0,08 148,320 145,480 10.618.137
16/01/2018 146,420 146,860 0,75 148,060 146,030 7.864.884
12/01/2018 144,990 145,760 0,67 146,420 144,900 5.450.570
11/01/2018 144,130 144,790 0,57 144,900 143,690 4.910.256
10/01/2018 143,550 143,970 -0,12 144,155 143,320 6.558.575
09/01/2018 142,370 144,140 1,59 145,680 142,260 8.892.008
08/01/2018 141,700 141,890 0,13 142,000 140,920 5.125.689
05/01/2018 140,690 141,710 0,83 141,820 140,281 5.909.638
04/01/2018 140,450 140,550 -0,01 141,140 140,220 4.796.280
03/01/2018 139,360 140,560 0,96 140,680 138,900 5.243.010
02/01/2018 139,660 139,230 -0,35 139,950 138,720 6.841.144
29/12/2017 140,980 139,720 -0,60 141,207 139,580 4.452.924
28/12/2017 140,700 140,560 -0,01 141,000 140,330 2.240.325
27/12/2017 140,420 140,570 0,34 141,150 140,200 3.751.039
26/12/2017 140,460 140,090 -0,02 140,540 139,680 3.269.994
22/12/2017 141,000 140,120 -0,67 141,350 140,040 4.665.587
21/12/2017 141,590 141,060 -0,07 142,170 141,020 5.860.778
20/12/2017 142,260 141,160 -0,44 142,580 141,080 5.954.826
19/12/2017 141,890 141,780 -0,01 142,380 141,360 6.466.049
18/12/2017 142,560 141,800 -0,46 143,800 141,401 5.832.972
15/12/2017 142,480 142,460 0,57 143,140 141,780 12.513.672
14/12/2017 143,520 141,650 -0,87 143,620 141,610 5.333.891
13/12/2017 142,500 142,890 0,20 143,430 142,210 6.081.373
12/12/2017 142,060 142,600 1,03 143,570 142,040 8.016.349
11/12/2017 140,100 141,140 0,39 141,170 139,830 4.358.029
08/12/2017 140,000 140,590 0,41 140,760 139,800 4.400.597
07/12/2017 141,000 140,010 -0,74 141,499 139,260 4.711.374
06/12/2017 140,250 141,060 1,00 141,960 140,190 5.305.850
05/12/2017 139,880 139,670 0,47 140,810 139,200 6.740.019
04/12/2017 140,620 139,010 -0,69 141,500 138,930 5.914.391
01/12/2017 139,570 139,980 0,47 140,530 138,600 5.984.636
30/11/2017 140,060 139,330 -0,34 140,280 138,480 8.938.032
29/11/2017 140,220 139,810 -0,15 140,630 138,950 5.544.534
28/11/2017 138,300 140,020 1,39 140,530 138,252 4.996.392
27/11/2017 137,510 138,100 0,07 138,310 137,480 3.933.046
24/11/2017 137,500 138,010 0,52 138,380 137,310 2.606.832
22/11/2017 138,300 137,290 -0,76 138,380 136,600 3.917.467
21/11/2017 138,450 138,340 0,30 139,260 138,190 5.655.725
20/11/2017 138,150 137,930 -0,05 138,560 137,740 4.265.479
17/11/2017 138,300 138,000 -0,63 138,860 137,890 4.126.078
16/11/2017 139,420 138,870 -0,17 139,680 138,640 4.174.301
15/11/2017 139,230 139,100 -0,28 139,830 138,750 3.743.115
14/11/2017 139,570 139,490 -0,19 140,284 138,920 4.071.555
13/11/2017 139,010 139,760 0,14 140,020 138,420 4.317.256
10/11/2017 140,130 139,560 -0,56 140,130 138,610 4.239.218
09/11/2017 140,860 140,350 -0,69 141,410 139,800 3.513.470
08/11/2017 139,700 141,320 1,11 141,870 139,460 4.395.755
07/11/2017 140,080 139,770 0,01 140,150 138,910 4.183.132
06/11/2017 140,010 139,760 -0,23 140,490 139,720 4.213.982
03/11/2017 139,730 140,080 0,11 140,400 139,300 2.736.751
02/11/2017 140,110 139,930 -0,04 140,290 139,110 3.493.520
01/11/2017 139,830 139,980 0,41 140,590 139,340 5.006.281
31/10/2017 140,020 139,410 -0,42 140,260 138,980 4.832.136
30/10/2017 141,080 140,000 -1,26 141,210 139,320 6.034.331
27/10/2017 141,000 141,780 -0,02 142,700 140,200 5.140.481
26/10/2017 142,510 141,810 -0,39 143,750 141,380 5.837.805
25/10/2017 141,160 142,360 0,51 143,230 140,959 6.526.773
24/10/2017 143,380 141,640 -1,38 143,380 140,930 6.533.337
23/10/2017 142,130 143,620 0,86 144,352 142,081 6.676.797
20/10/2017 142,380 142,400 0,25 143,620 141,830 5.634.256
19/10/2017 140,710 142,040 0,97 142,980 140,535 8.627.740
18/10/2017 140,790 140,680 -0,08 141,580 140,070 6.823.019
17/10/2017 137,670 140,790 3,43 141,120 137,060 11.596.696
16/10/2017 136,450 136,120 -0,23 137,260 135,540 5.117.981
13/10/2017 136,600 136,430 -0,29 137,420 136,340 4.105.127
12/10/2017 136,340 136,830 0,13 137,520 136,020 5.311.016
11/10/2017 134,880 136,650 2,05 137,080 134,370 8.263.090
10/10/2017 133,560 133,900 0,34 134,130 132,920 4.184.053
09/10/2017 133,660 133,450 0,17 133,815 133,170 3.750.839
06/10/2017 133,000 133,220 0,02 133,250 132,480 2.469.465
05/10/2017 132,890 133,190 0,23 133,310 132,360 3.399.472
04/10/2017 132,400 132,890 0,60 133,180 132,100 3.586.327
03/10/2017 131,650 132,100 0,67 132,400 131,360 3.912.578
02/10/2017 130,160 131,220 0,93 131,330 130,020 4.483.726
29/09/2017 129,580 130,010 0,42 130,470 129,050 5.700.351
28/09/2017 129,910 129,470 -0,22 130,270 129,290 3.988.956
27/09/2017 131,000 129,750 -0,91 131,090 129,430 5.781.667
26/09/2017 131,500 130,940 -0,18 131,940 130,820 3.692.720

Mas noticias

publicidad
publicidad