Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 170,540 170,180 -0,01 171,120 169,730 5.532.526
08/08/2022 171,300 170,200 -0,53 171,480 169,435 4.630.837
05/08/2022 171,300 171,110 -0,40 171,530 169,790 5.235.516
04/08/2022 174,810 171,790 -1,60 175,090 171,600 5.659.954
03/08/2022 172,550 174,590 0,97 175,260 171,770 5.009.952
02/08/2022 175,010 172,920 -0,57 175,490 172,700 5.792.796
01/08/2022 174,170 173,910 -0,35 175,155 173,543 5.461.387
29/07/2022 173,790 174,520 0,18 174,850 172,910 6.449.534
28/07/2022 173,400 174,200 0,58 176,090 171,440 5.513.009
27/07/2022 172,630 173,200 -0,28 174,100 171,130 4.635.879
26/07/2022 172,560 173,680 0,71 174,980 172,490 4.525.409
25/07/2022 172,120 172,460 0,20 172,975 171,720 4.432.667
22/07/2022 171,595 172,120 0,47 172,490 171,060 4.255.446
21/07/2022 170,050 171,310 0,35 171,390 169,770 5.723.995
20/07/2022 172,200 170,710 -0,57 172,550 169,760 7.448.079
19/07/2022 176,330 171,690 -1,46 176,750 169,880 13.253.174
18/07/2022 177,740 174,230 -2,24 178,190 173,910 7.602.013
15/07/2022 177,710 178,230 1,45 178,510 176,550 5.677.036
14/07/2022 172,530 175,680 0,14 176,010 172,297 5.354.144
13/07/2022 175,660 175,440 -0,23 176,330 174,500 5.286.997
12/07/2022 177,980 175,850 -1,40 178,450 175,195 4.708.760
11/07/2022 177,700 178,350 0,04 179,020 177,520 3.640.302
08/07/2022 178,330 178,280 -0,12 179,990 177,770 3.822.346
07/07/2022 177,860 178,500 0,11 179,120 177,510 5.735.766
06/07/2022 178,070 178,300 0,09 179,440 177,410 5.323.533
05/07/2022 178,830 178,140 -0,77 179,125 174,610 5.676.238
01/07/2022 177,450 179,520 1,13 179,720 176,690 5.503.172
30/06/2022 176,860 177,510 0,29 178,290 175,030 10.726.628
29/06/2022 177,220 176,990 0,03 178,300 176,430 7.106.591
28/06/2022 182,170 176,940 -2,84 182,970 176,310 9.266.638
27/06/2022 181,640 182,120 -0,09 183,351 181,500 5.901.338
24/06/2022 180,780 182,290 1,46 182,530 179,978 9.363.425
23/06/2022 177,000 179,660 2,23 179,815 176,520 10.209.819
22/06/2022 172,000 175,740 1,58 177,920 171,690 10.588.178
21/06/2022 170,750 173,010 2,09 173,860 169,560 8.219.662
17/06/2022 170,630 169,460 -0,36 172,200 169,240 12.455.653
16/06/2022 168,400 170,080 0,05 170,210 167,410 7.052.898
15/06/2022 169,640 169,990 1,07 171,440 168,640 7.727.751
14/06/2022 171,060 168,190 -1,53 171,110 167,260 7.110.420
13/06/2022 170,080 170,810 -1,01 172,250 170,079 7.954.680
10/06/2022 172,170 172,550 -0,67 173,970 170,621 6.638.199
09/06/2022 177,210 173,710 -2,01 178,650 173,640 5.506.628
08/06/2022 178,100 177,280 -0,59 179,450 176,800 4.327.895
07/06/2022 176,980 178,340 1,10 179,300 176,400 5.446.010
06/06/2022 177,210 176,400 -0,01 178,500 175,995 5.383.818
03/06/2022 177,070 176,420 -0,41 178,671 176,150 4.230.269
02/06/2022 177,740 177,150 -0,32 177,810 174,588 8.655.321
01/06/2022 179,150 177,710 -1,01 179,830 175,900 5.173.158
31/05/2022 178,000 179,530 -0,86 180,170 175,010 16.264.429
27/05/2022 179,760 181,090 0,91 181,160 178,230 5.850.834
26/05/2022 181,000 179,460 -0,09 181,000 178,604 6.893.938
25/05/2022 180,530 179,620 -0,98 181,550 179,060 6.547.185
24/05/2022 179,250 181,400 1,09 181,740 179,100 6.406.548
23/05/2022 177,600 179,440 1,39 179,930 177,460 7.036.825
20/05/2022 174,850 176,980 1,75 177,160 174,050 7.507.425
19/05/2022 174,720 173,940 -0,89 174,800 172,690 6.863.268
18/05/2022 178,840 175,500 -1,86 179,370 175,170 8.603.576
17/05/2022 178,720 178,820 0,42 179,700 176,590 5.744.607
16/05/2022 176,850 178,080 0,70 179,130 176,170 5.514.799
13/05/2022 178,700 176,850 -0,57 178,890 175,803 7.724.388
12/05/2022 176,470 177,870 0,99 177,950 174,710 6.885.765
11/05/2022 175,960 176,130 -0,54 178,320 175,880 6.131.007
10/05/2022 178,230 177,090 -0,14 179,180 176,500 8.185.827
09/05/2022 175,450 177,330 0,54 178,560 174,590 7.852.439
06/05/2022 175,140 176,370 -0,22 176,870 174,690 6.424.988
05/05/2022 179,420 176,760 -1,91 179,710 175,270 7.060.244
04/05/2022 178,150 180,200 1,07 180,500 177,150 5.879.409
03/05/2022 178,800 178,290 -0,20 180,630 177,680 5.898.394
02/05/2022 180,470 178,640 -1,01 181,410 177,030 7.130.846
29/04/2022 182,500 180,460 -1,64 182,545 180,200 8.503.328
28/04/2022 182,250 183,460 0,75 184,500 181,920 9.404.354
27/04/2022 184,240 182,100 -1,40 184,820 181,740 11.067.452
26/04/2022 185,100 184,680 -0,72 186,570 184,181 10.186.664
25/04/2022 182,340 186,010 2,46 186,690 182,100 11.168.752
22/04/2022 182,470 181,540 -0,99 183,150 181,380 8.011.646
21/04/2022 183,930 183,360 -0,29 184,870 182,560 6.962.144
20/04/2022 182,240 183,890 0,44 184,320 181,900 8.041.059
19/04/2022 180,720 183,080 3,05 185,940 179,950 14.406.573
18/04/2022 179,730 177,660 -1,25 180,390 176,740 6.318.699
14/04/2022 180,000 179,900 -0,42 181,400 179,730 6.187.276
13/04/2022 179,900 180,660 0,42 180,840 179,240 5.641.769
12/04/2022 179,200 179,900 0,03 180,810 178,200 5.958.094
11/04/2022 183,000 179,840 -1,25 184,200 179,600 5.930.738
08/04/2022 181,330 182,120 0,20 183,187 180,430 7.144.236
07/04/2022 181,670 181,760 -0,26 182,950 180,230 7.376.864
06/04/2022 179,390 182,230 2,60 182,600 178,620 10.326.283
05/04/2022 176,470 177,610 0,65 179,650 176,290 7.446.269
04/04/2022 178,190 176,470 -0,97 178,190 175,520 6.860.746
01/04/2022 177,050 178,190 0,54 178,430 175,600 6.511.936
31/03/2022 179,590 177,230 -1,31 180,210 176,980 11.385.630
30/03/2022 178,440 179,590 1,04 179,860 177,680 6.275.243
29/03/2022 178,620 177,740 -0,05 179,400 176,800 5.974.894
28/03/2022 176,650 177,830 0,51 178,179 176,350 5.600.478
25/03/2022 175,690 176,920 0,96 177,700 175,220 4.809.977
24/03/2022 175,000 175,240 0,52 175,540 174,070 5.010.935
23/03/2022 175,230 174,340 -0,38 175,540 174,110 5.233.166
22/03/2022 175,830 175,000 -0,47 176,370 173,910 8.466.557
21/03/2022 174,660 175,830 0,57 177,160 174,320 7.568.531
18/03/2022 177,000 174,840 -1,11 177,000 173,660 13.806.898
17/03/2022 175,210 176,800 1,31 176,840 174,200 7.472.047
16/03/2022 175,460 174,520 -0,92 176,950 172,560 9.601.123
15/03/2022 173,330 176,140 2,59 176,520 172,550 10.552.289
14/03/2022 170,680 171,690 1,38 174,120 170,350 7.727.229
11/03/2022 169,130 169,350 -0,18 171,460 169,020 5.188.196
10/03/2022 168,560 169,660 0,18 170,150 168,075 6.171.549
09/03/2022 170,010 169,360 0,38 170,230 167,890 7.234.725
08/03/2022 172,040 168,720 -2,03 173,120 168,510 11.089.997
07/03/2022 168,300 172,210 1,61 173,120 167,360 11.658.965
04/03/2022 167,640 169,480 0,59 169,860 166,850 6.299.956
03/03/2022 166,700 168,480 1,47 169,335 166,320 7.308.467
02/03/2022 164,410 166,040 1,24 167,630 164,040 6.786.804
01/03/2022 163,040 164,000 -0,35 164,750 162,408 8.726.321
28/02/2022 162,870 164,570 -0,86 165,180 162,380 9.370.328
25/02/2022 160,000 166,000 4,97 166,985 159,700 11.336.911
24/02/2022 159,780 158,140 -1,91 160,130 155,720 12.872.362
23/02/2022 161,510 161,220 0,05 162,639 160,850 8.012.988
22/02/2022 163,575 161,140 -1,36 163,740 160,440 6.848.270
18/02/2022 164,980 163,360 -1,70 165,360 162,940 6.416.295
17/02/2022 167,210 166,190 -0,61 167,450 164,920 6.221.416
16/02/2022 166,490 167,210 -0,06 167,840 165,711 8.473.429
15/02/2022 166,130 167,310 1,03 168,100 166,010 6.630.340
14/02/2022 167,710 165,600 -1,26 167,970 163,810 8.967.638
11/02/2022 169,120 167,710 -1,01 170,150 167,540 13.121.843
10/02/2022 171,210 169,420 -1,21 171,220 169,300 10.348.394
09/02/2022 172,070 171,490 -0,01 172,240 171,250 5.387.190
08/02/2022 171,020 171,510 0,26 172,050 170,480 6.296.300
07/02/2022 171,410 171,060 -0,33 171,740 170,010 6.064.485
04/02/2022 171,000 171,630 -0,65 172,980 170,119 6.390.645
03/02/2022 172,260 172,760 -0,01 173,620 171,040 6.240.613
02/02/2022 169,650 172,770 1,11 172,990 169,650 7.382.821
01/02/2022 171,740 170,880 -0,82 171,980 169,430 8.154.721
31/01/2022 171,500 172,290 0,29 172,620 170,820 8.053.389
28/01/2022 170,860 171,790 0,70 171,840 169,300 9.781.865
27/01/2022 169,390 170,590 1,31 171,910 169,000 9.061.827
26/01/2022 167,540 168,380 0,45 169,220 166,230 9.898.818
25/01/2022 162,360 167,630 2,86 168,410 161,580 14.081.247
24/01/2022 164,000 162,970 -1,15 164,170 158,260 14.080.454
21/01/2022 166,190 164,870 -0,23 167,990 164,470 10.549.132
20/01/2022 167,290 165,250 -0,80 167,859 164,930 6.004.110
19/01/2022 167,200 166,580 -0,31 168,720 166,317 5.926.454
18/01/2022 167,100 167,100 -0,44 167,715 166,010 7.801.084
14/01/2022 168,625 167,840 -0,55 168,650 167,150 5.846.496
13/01/2022 169,000 168,760 -0,61 170,420 168,460 6.159.825
12/01/2022 169,610 169,790 -0,85 170,080 168,340 8.116.209
11/01/2022 172,990 171,250 -1,06 173,390 170,110 8.340.479
10/01/2022 173,690 173,090 -0,49 173,690 172,155 7.698.444
07/01/2022 171,460 173,950 1,35 174,300 171,130 6.986.266
06/01/2022 172,150 171,630 -0,34 172,500 170,800 7.301.648
05/01/2022 172,000 172,220 0,67 173,470 171,620 7.016.149
04/01/2022 171,060 171,080 -0,27 172,290 170,595 6.748.228
03/01/2022 170,210 171,540 0,27 171,600 169,100 6.012.777
31/12/2021 172,530 171,070 -0,72 172,679 171,030 4.409.475
30/12/2021 172,120 172,310 0,44 172,875 171,750 4.227.405
29/12/2021 170,000 171,550 0,70 171,990 169,910 3.661.969
28/12/2021 169,790 170,350 0,40 170,640 169,590 3.184.449
27/12/2021 169,140 169,670 0,84 169,850 168,700 3.705.063
23/12/2021 167,880 168,250 0,19 168,950 167,360 3.501.450
22/12/2021 167,060 167,930 0,43 168,170 166,120 4.178.363
21/12/2021 168,060 167,210 -0,32 168,100 165,980 7.954.249
20/12/2021 167,810 167,750 -0,29 168,510 166,550 7.953.858
17/12/2021 169,640 168,230 -2,76 170,780 167,660 16.770.357
16/12/2021 171,260 173,010 1,09 173,510 170,840 8.997.974
15/12/2021 169,850 171,140 0,50 171,295 169,420 8.547.545
14/12/2021 168,330 170,290 1,09 170,970 167,160 10.482.434
13/12/2021 164,750 168,450 1,79 169,195 163,800 11.142.277
10/12/2021 165,570 165,490 -0,25 166,690 164,650 6.572.247
09/12/2021 164,180 165,900 0,95 165,980 163,490 8.574.177
08/12/2021 163,470 164,340 0,60 164,570 162,640 6.216.391
07/12/2021 164,000 163,360 0,26 164,270 162,410 8.311.367
06/12/2021 160,190 162,940 2,23 163,520 159,830 9.692.085
03/12/2021 157,910 159,380 1,46 159,670 157,590 8.747.987
02/12/2021 157,260 157,090 -0,63 159,290 156,750 11.332.317
01/12/2021 156,880 158,080 1,38 160,081 156,250 9.836.412
30/11/2021 158,510 155,930 -2,39 159,000 155,850 14.981.314
29/11/2021 159,500 159,750 0,35 160,420 158,420 9.188.537
26/11/2021 160,600 159,200 -0,65 161,160 158,660 8.523.072
24/11/2021 160,140 160,240 -0,28 160,620 159,380 5.231.127
23/11/2021 159,520 160,690 0,62 161,000 158,780 7.735.894
22/11/2021 161,030 159,700 -1,96 162,640 159,650 7.642.322
19/11/2021 163,040 162,890 0,30 163,190 161,780 7.626.814
18/11/2021 163,450 162,400 -0,54 164,470 162,130 6.350.956
17/11/2021 162,870 163,280 0,37 163,860 161,790 5.415.474
16/11/2021 163,180 162,670 -0,52 164,350 162,620 7.594.513
15/11/2021 165,000 163,520 -0,90 165,460 163,216 7.494.746
12/11/2021 167,430 165,010 1,20 167,620 164,610 18.991.342
11/11/2021 163,490 163,060 -0,74 163,810 162,492 4.118.791
10/11/2021 162,530 164,270 1,08 164,840 162,350 6.546.934
09/11/2021 162,610 162,510 -0,22 163,590 162,020 6.112.777
08/11/2021 163,680 162,870 -0,34 164,170 162,010 5.576.705
05/11/2021 162,480 163,430 -0,71 164,600 162,200 6.215.028
04/11/2021 164,935 164,600 -0,28 165,770 162,670 8.224.376
03/11/2021 165,040 165,060 -0,32 165,770 163,430 6.710.868
02/11/2021 163,700 165,590 1,58 166,982 162,980 8.450.661
01/11/2021 163,160 163,020 0,09 163,980 159,400 5.846.426
29/10/2021 162,350 162,880 0,02 163,250 160,610 8.526.906
28/10/2021 163,770 162,850 -0,54 165,200 162,320 6.278.844
27/10/2021 165,680 163,740 -1,21 165,760 163,305 7.018.128
26/10/2021 164,560 165,750 1,02 166,030 164,050 6.942.516
25/10/2021 163,720 164,080 0,22 164,310 161,710 6.715.874
22/10/2021 163,140 163,720 0,20 164,060 162,960 4.304.467
21/10/2021 164,300 163,400 -0,23 164,390 162,280 4.524.127
20/10/2021 163,980 163,780 -0,05 164,750 163,260 6.003.177
19/10/2021 160,900 163,870 2,34 165,150 160,725 10.081.247
18/10/2021 160,250 160,120 -0,73 160,890 159,200 7.465.461
15/10/2021 161,030 161,300 0,74 161,810 160,410 6.918.407
14/10/2021 159,710 160,110 0,57 161,140 159,600 4.580.894
13/10/2021 157,820 159,200 -0,66 160,080 157,750 6.903.227
11/10/2021 160,860 160,250 -0,42 161,855 159,940 4.101.646
08/10/2021 161,320 160,930 -0,25 161,610 160,250 4.343.500
07/10/2021 160,020 161,340 0,89 162,610 160,020 5.309.181
06/10/2021 159,870 159,910 0,21 159,950 157,840 7.312.198
05/10/2021 159,860 159,580 -0,05 161,110 159,150 5.129.033
04/10/2021 159,890 159,659 -0,51 161,000 157,674 8.621.017
01/10/2021 161,530 160,470 -0,64 161,900 158,620 8.568.560
30/09/2021 164,640 161,500 -1,54 165,400 161,410 6.974.299
29/09/2021 163,000 164,020 0,74 164,660 162,780 5.124.102
28/09/2021 163,100 162,810 -0,22 163,910 161,771 7.610.354
27/09/2021 164,000 163,170 -0,72 164,360 162,850 5.775.519
24/09/2021 164,750 164,360 -0,30 165,650 163,890 4.399.614
23/09/2021 164,400 164,860 0,57 165,770 164,150 4.697.901
22/09/2021 165,350 163,930 -0,36 165,950 163,630 5.652.811
21/09/2021 164,610 164,530 0,44 165,980 164,240 6.663.587
20/09/2021 163,480 163,810 -0,57 165,170 162,165 7.271.009
17/09/2021 164,300 164,750 -0,28 164,910 163,555 13.568.536
16/09/2021 165,650 165,220 -0,12 166,460 164,190 5.665.537
15/09/2021 165,000 165,420 0,38 165,960 164,310 7.935.279
14/09/2021 166,400 164,800 -0,60 166,540 164,510 5.259.559
13/09/2021 167,920 165,800 -0,70 168,120 165,130 6.270.539
10/09/2021 168,550 166,970 -0,65 169,090 166,870 6.706.069
09/09/2021 171,190 168,070 -2,23 171,480 167,700 7.114.577
08/09/2021 171,620 171,900 -0,24 172,980 171,080 4.661.733
07/09/2021 174,350 172,320 -1,55 175,030 171,670 6.859.871
03/09/2021 175,100 175,040 0,06 175,220 173,810 4.097.512
02/09/2021 174,340 174,930 0,68 175,190 173,910 4.545.449
01/09/2021 172,900 173,740 0,35 174,490 172,060 5.327.351
31/08/2021 173,490 173,130 -0,31 174,490 172,480 7.106.790
30/08/2021 172,790 173,660 0,42 174,280 172,780 3.253.006
27/08/2021 174,280 172,930 -0,21 174,280 172,750 7.046.096
26/08/2021 173,950 173,300 -0,53 174,720 173,050 5.031.654
25/08/2021 175,690 174,230 -0,66 175,900 173,892 5.700.290
24/08/2021 176,990 175,390 -1,25 177,210 175,280 5.734.824
23/08/2021 178,390 177,610 -1,02 178,930 177,540 6.461.676
20/08/2021 178,890 179,440 0,49 179,920 178,070 5.428.729
19/08/2021 176,620 178,570 0,78 179,327 176,070 5.615.038
18/08/2021 179,500 177,190 -1,27 179,500 177,130 7.134.095
17/08/2021 177,310 179,470 0,92 179,510 177,310 6.041.881
16/08/2021 176,550 177,840 0,90 177,890 175,950 4.783.192
13/08/2021 175,290 176,250 0,60 176,290 175,120 5.882.102
12/08/2021 173,820 175,200 0,81 175,290 173,590 4.391.892
11/08/2021 174,250 173,800 0,02 174,470 173,560 4.221.298

Johnson & Jo (JNJ)Johnson & Jo (JNJ)

0,000,00 %
170,18

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad