XNYS
Datos históricos de Johnson & Johnson
Johnson & Johnson · JNJ
$261.15
▼ -0.29 (-0.11%)
Última operación · 10/10/2026, 18:18:53 UTC
- Variación en el periodo
- +37.08%
- Máximo
- US$281.07
- 2 de septiembre de 2026
- Mínimo
- US$184.66
- 29 de octubre de 2025
- Volumen medio diario
- 8.1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 255.09 | 261.61 | 254.99 | 261.44 | +1.93% | 5.73 M |
| 8 oct 2026 | 256.22 | 257.80 | 251.95 | 256.48 | −0.76% | 6.18 M |
| 7 oct 2026 | 256.21 | 260.68 | 255.73 | 258.45 | +1.44% | 5.41 M |
| 6 oct 2026 | 254.15 | 255.48 | 251.17 | 254.78 | +0.73% | 5.66 M |
| 5 oct 2026 | 256.00 | 256.24 | 252.51 | 252.93 | −1.21% | 10.03 M |
| 2 oct 2026 | 259.38 | 259.38 | 255.12 | 256.03 | −1.02% | 10.94 M |
| 1 oct 2026 | 263.68 | 263.98 | 258.33 | 258.66 | −2.30% | 8.29 M |
| 30 sep 2026 | 267.91 | 268.48 | 264.51 | 264.74 | −1.06% | 6.34 M |
| 29 sep 2026 | 269.11 | 271.89 | 265.59 | 267.57 | −1.61% | 5.62 M |
| 28 sep 2026 | 270.17 | 273.78 | 269.27 | 271.95 | +0.27% | 7.19 M |
| 25 sep 2026 | 271.70 | 272.25 | 269.26 | 271.22 | +0.20% | 4.09 M |
| 24 sep 2026 | 269.52 | 275.23 | 269.01 | 270.68 | +0.56% | 6.32 M |
| 23 sep 2026 | 269.47 | 272.14 | 266.50 | 269.17 | −0.01% | 6.64 M |
| 22 sep 2026 | 267.51 | 270.10 | 265.04 | 269.19 | −0.10% | 5.68 M |
| 21 sep 2026 | 271.74 | 273.73 | 268.50 | 269.47 | −0.19% | 4.49 M |
| 18 sep 2026 | 269.45 | 272.11 | 267.20 | 269.99 | −0.09% | 16.43 M |
| 17 sep 2026 | 268.00 | 270.87 | 267.11 | 270.22 | +1.10% | 6.57 M |
| 16 sep 2026 | 266.81 | 268.65 | 266.30 | 267.28 | +0.03% | 4.89 M |
| 15 sep 2026 | 265.81 | 267.20 | 260.68 | 267.20 | +0.33% | 5.28 M |
| 14 sep 2026 | 271.00 | 271.55 | 266.19 | 266.32 | +0.28% | 4.74 M |
| 11 sep 2026 | 268.03 | 270.40 | 265.25 | 265.58 | −0.29% | 4.71 M |
| 10 sep 2026 | 270.21 | 271.27 | 265.72 | 266.35 | −0.27% | 4.93 M |
| 9 sep 2026 | 268.51 | 270.10 | 266.73 | 267.08 | −0.76% | 6.13 M |
| 8 sep 2026 | 271.28 | 271.99 | 266.88 | 269.12 | −2.22% | 8.09 M |
| 4 sep 2026 | 275.13 | 277.80 | 274.75 | 275.23 | −1.15% | 4.32 M |
| 3 sep 2026 | 277.32 | 278.89 | 273.16 | 278.43 | +1.17% | 5.94 M |
| 2 sep 2026 | 274.74 | 281.07 | 273.53 | 275.21 | +1.48% | 7.91 M |
| 1 sep 2026 | 270.83 | 271.91 | 267.02 | 271.19 | +2.01% | 6.04 M |
| 31 ago 2026 | 267.13 | 267.77 | 265.17 | 265.85 | −0.82% | 7.9 M |
| 28 ago 2026 | 265.78 | 268.38 | 264.27 | 268.04 | +0.85% | 5.77 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.