Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JNJ.US
146.82-1.71(-1.15%)(czas lokalny: 25.04.2024 16:00)Johnson & Johnson
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.04.2024 | 148.32 | 148.99 | 146.86 | 148.53 | 9 602 561 | 0 |
23.04.2024 | 149.61 | 150.49 | 148.20 | 149.56 | 9 075 716 | 0 |
22.04.2024 | 148.51 | 150.28 | 147.30 | 149.12 | 9 337 797 | 0 |
19.04.2024 | 146.15 | 148.13 | 144.54 | 147.91 | 9 583 907 | 0 |
18.04.2024 | 144.98 | 145.80 | 143.13 | 145.74 | 9 623 680 | 0 |
17.04.2024 | 145.00 | 145.41 | 143.54 | 144.77 | 9 324 245 | 0 |
16.04.2024 | 144.00 | 146.25 | 143.39 | 144.45 | 12 684 172 | 0 |
15.04.2024 | 148.37 | 149.49 | 147.37 | 147.59 | 8 265 867 | 0 |
12.04.2024 | 148.06 | 149.06 | 147.15 | 147.52 | 7 056 890 | 0 |
11.04.2024 | 150.87 | 150.86 | 148.39 | 148.79 | 8 322 241 | 0 |
10.04.2024 | 151.67 | 151.82 | 149.76 | 150.20 | 6 728 733 | 0 |
09.04.2024 | 151.55 | 152.53 | 150.94 | 152.29 | 6 134 601 | 0 |
08.04.2024 | 151.99 | 153.03 | 151.56 | 151.59 | 5 890 417 | 0 |
05.04.2024 | 152.03 | 153.01 | 151.61 | 152.39 | 6 637 467 | 0 |
04.04.2024 | 155.31 | 155.50 | 152.41 | 152.50 | 6 891 498 | 0 |
03.04.2024 | 157.79 | 158.05 | 154.25 | 154.26 | 8 045 379 | 0 |
02.04.2024 | 156.81 | 157.83 | 155.95 | 157.73 | 5 958 756 | 0 |
01.04.2024 | 157.72 | 158.15 | 156.77 | 157.78 | 4 079 368 | 0 |
28.03.2024 | 158.17 | 158.19 | 158.19 | 158.19 | 6 181 503 | 0 |
27.03.2024 | 155.99 | 158.22 | 155.44 | 157.96 | 8 375 648 | 0 |
26.03.2024 | 155.61 | 156.23 | 154.76 | 155.77 | 6 823 286 | 0 |
25.03.2024 | 155.40 | 155.98 | 154.90 | 155.22 | 7 027 590 | 0 |
22.03.2024 | 155.69 | 156.36 | 155.11 | 155.23 | 6 678 940 | 0 |
21.03.2024 | 155.69 | 156.95 | 155.10 | 155.75 | 5 903 786 | 0 |
20.03.2024 | 155.68 | 156.44 | 155.21 | 155.76 | 5 795 041 | 0 |
19.03.2024 | 156.67 | 156.86 | 155.66 | 156.21 | 7 574 548 | 0 |
18.03.2024 | 158.69 | 158.67 | 156.50 | 156.76 | 6 553 234 | 0 |
15.03.2024 | 158.03 | 159.19 | 157.10 | 158.18 | 13 090 335 | 0 |
14.03.2024 | 160.94 | 161.54 | 158.69 | 159.21 | 6 940 393 | 0 |
13.03.2024 | 162.53 | 162.68 | 159.81 | 161.10 | 6 244 800 | 0 |
12.03.2024 | 161.13 | 163.12 | 161.13 | 162.74 | 8 013 511 | 0 |
11.03.2024 | 159.49 | 161.32 | 158.88 | 161.23 | 4 615 186 | 0 |
08.03.2024 | 158.87 | 160.39 | 158.43 | 159.52 | 5 171 259 | 0 |
07.03.2024 | 160.00 | 160.36 | 158.24 | 158.87 | 5 108 077 | 0 |
06.03.2024 | 159.46 | 160.93 | 159.22 | 159.34 | 5 770 606 | 0 |
05.03.2024 | 160.62 | 161.24 | 159.20 | 159.97 | 8 211 810 | 0 |
04.03.2024 | 161.32 | 161.32 | 158.27 | 159.84 | 8 531 401 | 0 |
01.03.2024 | 161.83 | 162.57 | 161.09 | 162.12 | 5 577 611 | 0 |
29.02.2024 | 162.00 | 162.19 | 160.94 | 161.38 | 9 834 991 | 0 |
28.02.2024 | 161.00 | 161.61 | 160.29 | 161.55 | 6 062 997 | 0 |
27.02.2024 | 160.34 | 161.04 | 159.64 | 160.98 | 5 009 392 | 0 |
26.02.2024 | 161.80 | 162.01 | 160.57 | 160.79 | 5 274 263 | 0 |
23.02.2024 | 160.88 | 162.25 | 160.16 | 161.84 | 6 596 565 | 0 |
22.02.2024 | 158.98 | 160.74 | 157.77 | 160.45 | 7 836 333 | 0 |
21.02.2024 | 158.02 | 158.69 | 157.13 | 158.68 | 7 226 387 | 0 |
20.02.2024 | 156.81 | 158.61 | 156.44 | 157.86 | 9 132 178 | 0 |
16.02.2024 | 156.60 | 156.55 | 156.55 | 156.55 | 8 540 961 | 0 |
15.02.2024 | 155.98 | 158.48 | 155.89 | 157.92 | 6 784 583 | 0 |
14.02.2024 | 156.10 | 156.46 | 154.83 | 155.74 | 8 146 831 | 0 |
13.02.2024 | 157.64 | 158.45 | 155.75 | 156.47 | 7 947 758 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus