Italia markets close in 21 minutes

Johnson & Johnson (JNJ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
146,46+0,72 (+0,49%)
In data: 11:09AM EDT. Mercato aperto.
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024146,15146,76144,54146,46146,461.910.431
18 apr 2024144,98145,80143,13145,74145,749.867.800
17 apr 2024145,00145,41143,54144,77144,779.378.100
16 apr 2024145,01146,25143,39144,45144,4512.774.900
15 apr 2024148,37149,49147,37147,59147,598.502.300
12 apr 2024148,06149,07147,15147,52147,527.097.500
11 apr 2024150,80150,87148,39148,79148,798.374.400
10 apr 2024151,53151,82149,76150,20150,206.809.500
09 apr 2024151,55152,53150,94152,29152,296.135.600
08 apr 2024151,99153,04151,56151,59151,595.935.400
05 apr 2024152,03153,01151,61152,39152,396.778.100
04 apr 2024155,31155,50152,41152,50152,506.947.400
03 apr 2024157,79158,05154,25154,26154,268.098.200
02 apr 2024156,57157,83155,95157,73157,736.102.300
01 apr 2024157,72158,15156,77157,78157,784.364.700
28 mar 2024158,20159,14158,11158,19158,196.181.500
27 mar 2024155,99158,22155,44157,96157,968.461.600
26 mar 2024155,61156,23154,76155,77155,776.864.100
25 mar 2024155,40155,98154,90155,22155,227.498.100
22 mar 2024155,69156,36155,11155,23155,237.245.400
21 mar 2024155,59156,95155,10155,75155,755.915.800
20 mar 2024155,70156,44155,21155,76155,765.982.300
19 mar 2024156,67156,86155,66156,21156,217.840.600
18 mar 2024158,57158,69156,50156,76156,766.602.300
15 mar 2024158,06159,19157,10158,18158,1813.165.500
14 mar 2024160,94161,54158,69159,21159,216.988.300
13 mar 2024162,53162,68159,81161,10161,106.260.000
12 mar 2024161,58163,11161,13162,74162,748.018.700
11 mar 2024159,49161,32158,88161,23161,234.620.800
08 mar 2024158,87160,39158,43159,52159,525.283.200
07 mar 2024160,00160,36158,24158,87158,875.188.700
06 mar 2024159,46160,93159,22159,34159,345.773.700
05 mar 2024160,62161,24159,20159,97159,978.298.200
04 mar 2024161,32161,61158,27159,84159,848.532.900
01 mar 2024161,83162,57161,09162,12162,125.668.000
29 feb 2024162,00162,19160,94161,38161,389.849.100
28 feb 2024161,00161,61160,29161,55161,556.071.100
27 feb 2024160,34161,04159,64160,98160,985.078.600
26 feb 2024161,80162,01160,57160,79160,795.465.400
23 feb 2024160,88162,25160,16161,84161,846.726.000
22 feb 2024158,98160,74157,77160,45160,458.065.000
21 feb 2024158,02158,69157,13158,68158,687.473.300
20 feb 2024156,56158,61156,44157,86157,869.501.700
16 feb 2024156,60157,26155,67156,55156,558.540.700
16 feb 20241.19 Dividendo
15 feb 2024155,98158,48155,89157,92156,737.462.500
14 feb 2024156,35156,46154,84155,74154,579.098.800
13 feb 2024157,64158,45155,75156,47155,298.621.000
12 feb 2024156,58158,41156,35157,85156,666.701.500
09 feb 2024156,27157,20155,67156,76155,586.529.200
08 feb 2024157,34157,34155,31156,40155,229.755.000
07 feb 2024157,80159,37157,69157,98156,798.690.300
06 feb 2024155,83158,73155,60158,06156,879.229.900
05 feb 2024156,61156,89155,34155,80154,639.121.600
02 feb 2024157,97158,31155,94156,61155,438.295.500
01 feb 2024158,16158,49157,05158,36157,178.012.000
31 gen 2024160,40160,62158,67158,90157,708.256.800
30 gen 2024159,35159,76158,13158,77157,577.200.500
29 gen 2024159,01160,07158,96159,36158,166.483.200
26 gen 2024160,43160,74159,36159,50158,305.591.900
25 gen 2024159,00159,62158,47159,56158,365.478.900
24 gen 2024159,75160,60158,16158,96157,767.247.900
23 gen 2024159,66160,51156,91159,81158,619.149.800
22 gen 2024162,00163,58161,34162,47161,256.824.200
19 gen 2024161,15161,92160,28161,68160,467.055.800
18 gen 2024160,00161,37159,69161,21160,005.368.500
17 gen 2024160,25161,30159,87160,43159,225.072.100
16 gen 2024161,57162,25160,18160,52159,316.923.200
12 gen 2024161,84162,47161,69162,39161,174.496.500
11 gen 2024162,07162,20160,78161,15159,944.946.000
10 gen 2024161,82162,62161,20161,87160,654.945.100
09 gen 2024161,63163,28160,60161,63160,416.357.000
08 gen 2024161,10161,66159,61161,53160,316.569.800
05 gen 2024160,50161,34159,47161,13159,925.602.500
04 gen 2024161,59161,98160,42160,63159,426.766.600
03 gen 2024160,64161,44159,80160,97159,768.232.000
02 gen 2024156,93161,64156,79159,97158,769.622.100
29 dic 2023156,51156,90155,98156,74155,564.311.100
28 dic 2023156,00157,24155,99156,58155,404.377.500
27 dic 2023155,50156,52155,42156,35155,175.288.100
26 dic 2023155,00156,35154,85156,14154,964.170.000
22 dic 2023155,25156,53155,02155,46154,293.798.500
21 dic 2023153,69155,13153,30154,84153,674.598.600
20 dic 2023156,54156,66153,11153,27152,127.008.300
19 dic 2023155,30156,50154,94156,46155,286.651.500
18 dic 2023155,21156,44154,76155,44154,277.231.400
15 dic 2023155,49156,69153,76155,16153,9921.712.500
14 dic 2023156,47157,16155,05156,87155,699.240.700
13 dic 2023153,66155,94151,77155,79154,6210.764.600
12 dic 2023155,00155,32153,65155,07153,905.324.400
11 dic 2023154,50155,48154,35155,06153,896.090.400
08 dic 2023155,42155,85153,84154,42153,266.253.700
07 dic 2023156,58156,58154,71155,40154,236.532.400
06 dic 2023158,52158,66156,17156,62155,446.642.900
05 dic 2023158,80159,63158,22158,55157,367.268.200
04 dic 2023158,00160,02158,00158,88157,688.920.300
01 dic 2023156,44158,46155,47158,38157,1910.342.500
30 nov 2023152,26155,14151,92154,66153,4912.481.900
29 nov 2023151,33152,20151,07152,11150,965.190.000
28 nov 2023151,40151,81150,84151,63150,495.909.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...