Vocento 15 años 22 de Noviembre, 21:28 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

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

-1,10-0,80 %
137,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
25/09/2017 131,470 131,170 -0,17 131,760 130,830 6.009.418
22/09/2017 131,990 131,390 -0,27 132,390 131,270 4.329.390
21/09/2017 133,310 131,750 -1,10 133,820 131,378 5.692.967
20/09/2017 133,250 133,220 -1,48 134,290 132,340 7.383.408
19/09/2017 135,020 135,220 -0,12 135,790 134,350 4.899.220
18/09/2017 134,440 135,380 0,69 135,770 134,110 5.261.393
15/09/2017 134,790 134,450 0,20 135,450 134,180 15.508.549
14/09/2017 132,140 134,180 1,31 134,470 131,990 6.273.788
13/09/2017 132,670 132,450 -0,14 133,747 131,850 4.648.201
12/09/2017 133,830 132,630 -0,44 133,880 131,930 5.465.146
11/09/2017 131,370 133,210 1,70 133,340 131,020 5.563.319
08/09/2017 132,000 130,980 -0,92 132,340 130,870 4.848.327
07/09/2017 130,860 132,190 1,16 132,520 130,250 3.795.816
06/09/2017 130,540 130,670 0,59 131,000 130,210 5.599.937
05/09/2017 130,720 129,900 -0,86 131,180 129,720 5.148.145
01/09/2017 132,600 131,030 -1,01 132,650 130,935 3.820.112
31/08/2017 131,390 132,370 0,99 132,500 131,250 7.406.767
30/08/2017 132,000 131,070 -0,86 132,000 130,900 5.426.759
29/08/2017 131,570 132,210 0,36 132,450 131,300 3.277.711
28/08/2017 131,680 131,740 0,05 132,120 131,490 5.345.022
25/08/2017 131,910 131,680 -0,91 132,560 131,620 4.131.727
24/08/2017 132,820 132,890 0,07 133,080 132,270 5.398.132
23/08/2017 134,430 132,800 -1,41 134,490 132,650 5.125.919
22/08/2017 133,270 134,700 0,94 134,790 132,900 4.142.895
21/08/2017 132,280 133,450 0,62 133,650 132,188 3.810.664
18/08/2017 132,670 132,630 -0,31 133,780 132,381 4.661.545
17/08/2017 134,180 133,040 -0,84 134,740 133,031 5.546.752
16/08/2017 134,080 134,170 0,59 134,970 133,860 4.468.887
15/08/2017 133,850 133,380 -0,07 133,940 133,195 3.930.181
14/08/2017 134,200 133,480 0,29 134,370 132,870 3.040.989
11/08/2017 133,640 133,100 0,01 134,490 132,750 4.270.571
10/08/2017 133,040 133,090 -0,11 133,850 132,370 5.584.416
09/08/2017 132,810 133,230 0,73 133,410 132,365 5.764.374
08/08/2017 132,500 132,270 -0,44 132,800 131,400 5.514.543
07/08/2017 133,090 132,860 -0,24 133,480 132,510 3.010.654
04/08/2017 133,740 133,180 -0,13 134,010 132,800 3.190.254
03/08/2017 131,910 133,350 0,90 133,400 131,510 4.322.988
02/08/2017 132,080 132,160 -0,26 132,500 131,500 4.029.280
01/08/2017 133,170 132,510 -0,16 133,350 132,280 3.823.235
31/07/2017 132,140 132,720 0,66 133,580 132,100 5.440.176
28/07/2017 131,140 131,850 0,78 131,990 130,520 4.675.726
27/07/2017 130,850 130,830 -0,09 131,150 129,571 5.833.820
26/07/2017 131,660 130,950 -0,71 132,240 130,750 5.284.963
25/07/2017 133,740 131,880 -0,85 133,850 131,450 6.237.280
24/07/2017 134,990 133,010 -1,78 135,160 132,850 8.185.061
21/07/2017 135,330 135,420 -0,84 136,270 135,100 6.773.353
20/07/2017 135,730 136,570 1,01 137,080 135,620 5.921.275
19/07/2017 134,840 135,210 0,56 135,410 134,520 5.294.273
18/07/2017 131,620 134,460 1,75 134,950 131,080 10.067.085
17/07/2017 132,710 132,150 -0,34 132,930 131,750 4.923.341
14/07/2017 132,000 132,600 0,56 133,000 131,740 4.355.812
13/07/2017 132,100 131,860 -0,28 132,220 130,990 4.424.392
12/07/2017 132,040 132,230 0,76 132,890 131,770 5.038.223
11/07/2017 131,430 131,230 -0,24 131,790 130,480 3.725.119
10/07/2017 132,740 131,550 -0,75 132,870 131,230 4.019.412
07/07/2017 132,910 132,540 -0,14 133,000 131,690 4.656.796
06/07/2017 133,610 132,730 -0,83 133,970 132,405 4.256.474
05/07/2017 132,980 133,840 0,71 134,060 132,420 4.302.561
03/07/2017 132,790 132,900 0,24 133,320 132,650 2.930.998
30/06/2017 132,700 132,580 -0,09 133,200 132,280 5.257.183
29/06/2017 133,400 132,700 -0,86 133,728 132,310 5.707.794
28/06/2017 135,950 133,850 -0,92 136,200 133,570 6.532.757
27/06/2017 136,500 135,090 -1,08 136,730 134,990 6.127.637
26/06/2017 136,480 136,570 0,10 136,899 136,200 5.506.015
23/06/2017 135,450 136,430 0,28 136,510 135,320 8.676.550
22/06/2017 135,450 136,050 0,85 137,000 135,270 7.119.043
21/06/2017 134,290 134,910 0,51 135,110 134,020 5.729.802
20/06/2017 133,900 134,220 0,11 134,755 133,900 5.199.479
19/06/2017 134,150 134,070 -0,21 134,680 133,490 7.309.246
16/06/2017 133,720 134,350 0,98 134,605 133,040 12.262.322
15/06/2017 132,000 133,040 0,20 133,350 131,805 5.257.441
14/06/2017 132,510 132,770 0,57 133,560 132,510 7.324.576
13/06/2017 131,750 132,020 0,15 132,730 131,400 5.729.684
12/06/2017 131,640 131,820 0,22 132,040 131,090 8.020.733
09/06/2017 130,370 131,530 0,75 131,700 130,310 5.992.981
08/06/2017 131,000 130,550 -0,15 131,400 129,960 8.059.590
07/06/2017 131,000 130,750 -0,06 131,480 130,580 5.765.321
06/06/2017 130,180 130,830 0,36 131,330 130,030 5.618.577
05/06/2017 129,970 130,360 0,22 130,700 129,800 4.630.663
02/06/2017 129,050 130,080 1,01 130,140 128,830 6.561.822
01/06/2017 128,320 128,780 0,41 128,780 128,120 5.790.898
31/05/2017 127,350 128,250 0,90 128,800 127,350 8.820.874
30/05/2017 126,700 127,110 0,15 127,390 126,190 3.665.143
26/05/2017 127,230 126,920 -0,48 127,670 126,830 4.005.009
25/05/2017 126,740 127,530 0,02 127,620 126,330 5.287.763
24/05/2017 127,790 127,510 -0,01 128,000 127,290 3.967.529
23/05/2017 127,310 127,520 0,20 128,150 127,310 3.972.921
22/05/2017 126,630 127,260 0,20 127,650 126,630 4.858.154
19/05/2017 127,030 127,000 0,02 127,390 126,440 6.956.772
18/05/2017 126,460 126,970 0,24 127,870 125,960 6.571.150
17/05/2017 126,600 126,670 -0,86 127,890 126,450 6.480.001
16/05/2017 127,340 127,770 0,61 128,370 127,060 7.232.051
15/05/2017 124,410 126,990 2,71 127,360 124,330 9.829.393
12/05/2017 123,110 123,640 0,36 124,100 123,010 4.096.060
11/05/2017 122,500 123,200 0,32 123,210 122,340 4.094.272
10/05/2017 122,910 122,810 -0,32 123,055 122,380 4.237.410
09/05/2017 123,230 123,210 -0,03 123,470 122,880 3.762.470
08/05/2017 123,530 123,250 -0,21 123,800 123,020 3.608.863
05/05/2017 123,800 123,510 -0,35 123,800 122,860 4.135.802
04/05/2017 123,690 123,950 0,50 123,950 123,230 3.751.194
03/05/2017 123,590 123,330 -0,30 123,700 123,040 3.736.177
02/05/2017 123,520 123,700 0,29 123,740 122,890 4.817.481
01/05/2017 123,400 123,340 -0,11 123,775 123,000 4.556.359
28/04/2017 123,850 123,470 -0,22 123,900 123,130 4.375.958
27/04/2017 123,580 123,740 0,19 124,306 123,400 4.225.152
26/04/2017 123,790 123,510 0,06 124,260 123,480 5.021.739
25/04/2017 123,340 123,430 0,44 123,745 123,010 5.070.258
24/04/2017 122,520 122,890 0,93 123,210 122,150 5.451.444
21/04/2017 121,780 121,760 -0,09 122,040 121,540 6.020.335
20/04/2017 121,860 121,870 0,41 122,150 121,350 6.329.408
19/04/2017 122,100 121,370 -0,37 122,280 121,110 6.992.914
18/04/2017 123,180 121,820 -3,10 123,370 120,950 13.484.120
17/04/2017 125,020 125,720 0,58 125,810 124,930 5.357.551
13/04/2017 125,130 124,990 -0,33 125,650 124,960 5.396.029
12/04/2017 124,540 125,400 0,95 125,460 124,360 5.556.439
11/04/2017 124,260 124,220 -0,10 124,790 123,950 4.159.905
10/04/2017 124,870 124,340 -0,46 124,950 124,230 4.593.945
07/04/2017 125,120 124,920 -0,10 125,470 124,830 3.614.827
06/04/2017 124,850 125,050 0,20 125,460 124,500 4.324.381
05/04/2017 124,720 124,800 0,10 125,602 124,410 5.644.108
04/04/2017 124,510 124,680 -0,01 124,765 124,220 5.351.753
03/04/2017 124,730 124,690 0,11 125,310 124,283 4.956.483
31/03/2017 124,110 124,550 -0,09 124,825 124,030 5.656.744
30/03/2017 124,740 124,660 -0,21 125,430 124,280 4.711.589
29/03/2017 125,050 124,920 -0,59 125,330 124,360 3.970.476
28/03/2017 125,620 125,660 -0,11 125,780 124,780 5.287.422
27/03/2017 125,160 125,800 0,26 126,140 125,150 4.999.939
24/03/2017 125,860 125,480 -0,33 126,360 125,130 6.489.804
23/03/2017 126,100 125,900 -0,29 127,002 125,660 8.504.964
22/03/2017 127,050 126,260 -0,78 127,650 126,210 10.264.708
21/03/2017 128,380 127,250 -0,64 128,450 127,140 7.578.628
20/03/2017 128,040 128,070 0,01 128,420 127,970 5.825.057
17/03/2017 128,450 128,060 -0,31 128,940 127,950 13.300.756
16/03/2017 128,440 128,460 -0,39 128,700 127,770 7.605.720
15/03/2017 127,050 128,960 1,50 129,000 126,600 8.359.756
14/03/2017 126,860 127,050 0,29 127,750 126,770 7.679.707
13/03/2017 125,830 126,680 0,37 126,950 125,790 7.011.308
10/03/2017 126,040 126,210 0,21 126,490 125,540 7.394.931
09/03/2017 124,580 125,950 1,49 126,210 124,170 8.564.586
08/03/2017 123,750 124,100 0,22 124,680 123,500 7.909.551
07/03/2017 122,580 123,830 0,10 124,460 122,390 6.617.105
06/03/2017 123,010 123,710 -0,06 124,427 122,600 6.670.611
03/03/2017 123,410 123,790 0,13 123,930 123,230 5.585.175
02/03/2017 123,750 123,630 -0,19 124,360 123,020 6.946.941
01/03/2017 122,490 123,860 1,35 124,450 122,420 9.393.093
28/02/2017 122,010 122,210 -0,16 122,650 121,940 8.885.235
27/02/2017 122,130 122,400 -0,27 122,880 122,103 5.944.880
24/02/2017 121,500 122,730 0,85 122,740 120,900 10.802.116
23/02/2017 119,520 121,700 1,82 121,900 119,480 9.913.068
22/02/2017 119,280 119,520 -0,12 119,770 119,250 5.100.743
21/02/2017 118,400 119,660 0,67 119,890 118,320 8.594.888
17/02/2017 118,190 118,860 0,66 118,900 118,050 8.525.621
16/02/2017 117,000 118,080 0,75 118,280 116,995 7.114.519
15/02/2017 115,900 117,200 0,72 117,460 115,590 5.978.156
14/02/2017 115,440 116,360 0,41 116,400 115,320 5.538.745
13/02/2017 115,280 115,880 0,56 116,120 115,220 5.708.370
10/02/2017 114,320 115,240 1,02 115,990 114,230 6.230.530
09/02/2017 113,470 114,080 0,60 114,650 113,400 5.853.884
08/02/2017 113,300 113,400 -0,07 113,690 113,150 5.270.367
07/02/2017 113,600 113,480 0,07 113,620 113,050 5.507.884
06/02/2017 113,460 113,400 -0,21 113,590 112,620 6.099.453
03/02/2017 113,500 113,640 0,06 113,660 112,660 7.267.260
02/02/2017 112,820 113,570 0,30 113,620 112,770 7.799.101
01/02/2017 112,480 113,230 -0,02 113,320 112,470 7.059.094
31/01/2017 112,790 113,250 0,11 113,400 112,430 8.713.110
30/01/2017 113,400 113,130 -0,22 113,600 112,850 6.919.659
27/01/2017 112,000 113,380 1,38 113,540 111,900 8.884.785
26/01/2017 112,000 111,840 -0,85 112,840 111,600 10.149.406
25/01/2017 111,930 112,800 0,93 112,800 110,760 9.373.178
24/01/2017 112,910 111,760 -1,89 113,300 111,150 12.431.240
23/01/2017 114,510 113,910 -0,21 114,770 113,800 7.295.783
20/01/2017 114,490 114,150 -0,04 115,030 114,080 7.499.223
19/01/2017 114,680 114,200 -0,44 114,900 113,920 5.507.349
18/01/2017 114,940 114,700 -0,15 115,100 114,410 5.009.351
17/01/2017 113,940 114,870 0,24 115,050 113,670 6.255.415
13/01/2017 114,940 114,600 -0,02 115,020 114,440 4.735.022
12/01/2017 114,270 114,620 -0,10 114,730 113,370 6.621.428
11/01/2017 116,080 114,730 -1,23 116,250 114,020 8.876.658
10/01/2017 116,030 116,160 -0,10 117,000 115,870 5.312.098
09/01/2017 116,350 116,280 -0,02 116,610 115,890 5.445.651
06/01/2017 116,670 116,300 -0,48 117,000 115,760 5.218.381
05/01/2017 116,000 116,860 1,05 116,970 115,440 5.739.155
04/01/2017 115,500 115,650 -0,16 116,230 115,310 5.827.494
03/01/2017 115,780 115,840 0,55 116,000 115,230 5.952.734
30/12/2016 115,800 115,210 -0,24 115,990 114,975 5.502.496
29/12/2016 115,230 115,490 0,34 115,870 115,010 2.993.547
28/12/2016 115,880 115,100 -0,70 116,160 115,050 3.171.943
27/12/2016 115,890 115,910 -0,04 116,000 115,380 3.232.893
23/12/2016 115,400 115,960 0,45 116,320 115,300 2.993.283
22/12/2016 115,000 115,440 0,11 115,526 113,880 4.602.029
21/12/2016 116,200 115,310 -0,30 116,200 114,740 5.907.736
20/12/2016 115,980 115,660 -0,31 116,250 114,910 5.714.945
19/12/2016 116,070 116,020 0,12 116,660 115,940 5.874.371
16/12/2016 116,410 115,880 -0,01 116,460 115,460 11.291.114
15/12/2016 115,330 115,890 0,78 115,920 114,890 6.737.330
14/12/2016 116,120 114,990 -0,78 117,300 114,580 9.376.269
13/12/2016 115,530 115,890 0,46 115,970 115,010 6.848.008
12/12/2016 112,690 115,360 2,76 115,400 112,580 9.522.510
09/12/2016 111,410 112,260 1,14 112,430 111,200 7.666.688
08/12/2016 110,540 110,990 -0,10 111,195 109,930 7.774.740
07/12/2016 111,890 111,100 -0,86 111,890 109,320 11.756.651
06/12/2016 112,240 112,060 0,11 113,200 111,850 6.505.141
05/12/2016 112,400 111,940 -0,02 112,420 111,730 5.451.414
02/12/2016 111,720 111,960 0,52 112,530 111,440 6.163.516
01/12/2016 111,360 111,380 0,07 111,540 111,000 8.138.011
30/11/2016 112,190 111,300 -1,05 112,520 111,300 11.172.453
29/11/2016 112,950 112,480 -0,57 113,410 112,165 7.791.316
28/11/2016 113,790 113,130 -0,88 114,120 113,050 9.025.798
25/11/2016 113,600 114,130 -1,06 114,230 113,380 3.433.340
23/11/2016 112,250 115,350 2,32 113,430 111,560 8.462.726

Mas noticias

publicidad