Premium
Johnson And Johnson (1JNJ)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.9 | 0.647948164147 | 138.9 | 139.82 | 137.9 | 32 | 138.411875 | DE |
| 4 | -8.28 | -5.59157212318 | 148.08 | 148.08 | 137 | 103 | 140.94359318 | DE |
| 12 | -5.62 | -3.86466785862 | 145.42 | 155.96 | 137 | 105 | 145.65576025 | DE |
| 26 | 2.8 | 2.04379562044 | 137 | 155.96 | 133.9 | 117 | 145.4550073 | DE |
| 52 | -1.8 | -1.27118644068 | 141.6 | 155.96 | 131.56 | 108 | 143.16900238 | DE |
| 156 | 2.3 | 1.67272727273 | 137.5 | 155.96 | 131.56 | 105 | 143.17664833 | DE |
| 260 | 2.3 | 1.67272727273 | 137.5 | 155.96 | 131.56 | 105 | 143.17664833 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734972900 | 138.46 | 0.14 | 0.10 | 138.46 | 139.63999 | 138.46 | 42 |
| 1734713700 | 138.32 | -1.16 | -0.83 | 138.9 | 138.9 | 137.9 | 22 |
| 1734627300 | 139.47999 | 0.28 | 0.20 | 139.54 | 139.54 | 139.47999 | 3 |
| 1734540900 | 139.19999 | 0.5 | 0.36 | 140 | 140.46 | 139.19999 | 131 |
| 1734454500 | 138.69999 | -0.66 | -0.47 | 138 | 138.69999 | 137 | 133 |
| 1734368100 | 139.36 | -0.7 | -0.50 | 139.38 | 140.22 | 139.28 | 125 |
| 1734108900 | 140.06 | -0.24 | -0.17 | 140.56 | 140.56 | 139 | 277 |
| 1734022500 | 140.3 | 0.3 | 0.21 | 140 | 140.3 | 139.97999 | 42 |
| 1733936100 | 140 | -2.82 | -1.97 | 142.56 | 142.56 | 140 | 128 |
| 1733849700 | 142.82 | 0.4 | 0.28 | 142.18 | 143 | 142.18 | 79 |
| 1733763300 | 142.41999 | 1.42 | 1.01 | 141.56 | 142.41999 | 140.52 | 56 |
| 1733504100 | 141 | -0.54 | -0.38 | 141.96 | 141.96 | 141 | 153 |
| 1733417700 | 141.54 | -1.68 | -1.17 | 143.44 | 143.44 | 141.28 | 218 |
| 1733331300 | 143.22 | -3.26 | -2.23 | 144 | 144 | 142.69999 | 130 |
| 1733244900 | 146.47999 | -1.6 | -1.08 | 147.52 | 147.52 | 146.19999 | 73 |
| 1733158500 | 148.08 | 0.14 | 0.09 | 148.08 | 148.08 | 148.08 | 30 |
| 1732899300 | 147.94 | 0 | 0.00 | 147.94 | 147.94 | 147.94 | 0 |
| 1732812900 | 147.94 | 1.1 | 0.75 | 147.82 | 147.94 | 147.82 | 101 |
| 1732726500 | 146.84 | -0.08 | -0.05 | 146.56 | 146.84 | 146.56 | 11 |
| 1732640100 | 146.91999 | -5.26 | -3.46 | 146.56 | 146.91999 | 146.56 | 63 |
| 1732553700 | 152.18 | 5.18 | 3.52 | 151 | 152.19999 | 151 | 43 |
| 1732294500 | 147 | 0.8 | 0.55 | 143.1 | 147 | 143.1 | 12 |
| 1732208100 | 146.19999 | 1.78 | 1.23 | 144.72 | 146.22 | 144.72 | 31 |
| 1732121700 | 144.41999 | 0.62 | 0.43 | 144.41999 | 144.41999 | 144.41999 | 70 |
| 1732035300 | 143.8 | -2.34 | -1.60 | 145.8 | 145.8 | 143.8 | 18 |
| 1731948900 | 146.13999 | 2.52 | 1.75 | 150.78 | 150.78 | 145.86 | 182 |
| 1731689700 | 143.62 | 0.7 | 0.49 | 143.62 | 143.62 | 143.62 | 20 |
| 1731603300 | 142.91999 | -0.82 | -0.57 | 146.12 | 146.12 | 142.91999 | 164 |
| 1731516900 | 143.74 | -0.38 | -0.26 | 144.1 | 144.1 | 143.12 | 212 |
| 1731430500 | 144.12 | -1.36 | -0.93 | 145.68 | 146.56 | 144.12 | 98 |
| 1731344100 | 145.47999 | 0.26 | 0.18 | 146.04 | 146.04 | 145.47999 | 3 |
| 1731084900 | 145.22 | -0.42 | -0.29 | 145.4 | 145.4 | 145.22 | 52 |
| 1730998500 | 145.63999 | -3.24 | -2.18 | 147 | 147.34 | 143.66 | 508 |
| 1730912100 | 148.88 | 4.28 | 2.96 | 149.32 | 149.34 | 148.88 | 121 |
| 1730825700 | 144.6 | -1.4 | -0.96 | 145.94 | 145.94 | 144.41999 | 92 |
| 1730739300 | 146 | -2.4 | -1.62 | 147.78 | 147.78 | 146 | 33 |
| 1730480100 | 148.4 | 0.28 | 0.19 | 148.4 | 148.4 | 148.4 | 4 |
| 1730393700 | 148.12 | 0.26 | 0.18 | 147.24 | 148.12 | 147.24 | 13 |
| 1730307300 | 147.86 | -1.82 | -1.22 | 148.16 | 149.28 | 147.4 | 144 |
| 1730220900 | 149.68 | 1.06 | 0.71 | 149.47999 | 150 | 149.47999 | 17 |
| 1730134500 | 148.62 | -1.18 | -0.79 | 149 | 149 | 148.62 | 108 |
| 1729871700 | 149.8 | -3.32 | -2.17 | 151.32 | 151.41999 | 149.8 | 87 |
| 1729785300 | 153.12 | 1.48 | 0.98 | 153.12 | 153.12 | 153.12 | 4 |
| 1729698900 | 151.63999 | 0.4 | 0.26 | 151.68 | 151.68 | 151.54 | 52 |
| 1729612500 | 151.24 | -0.08 | -0.05 | 151.08 | 155.96 | 150.62 | 445 |
| 1729526100 | 151.32 | -0.6 | -0.39 | 152.36 | 152.52 | 151.32 | 215 |
| 1729266900 | 151.91999 | 0 | 0.00 | 151.91999 | 151.91999 | 151.91999 | 0 |
| 1729180500 | 151.91999 | 0.9 | 0.60 | 151 | 151.91999 | 151 | 32 |
| 1729094100 | 151.02 | -0.54 | -0.36 | 151.06 | 152 | 151.02 | 304 |
| 1729007700 | 151.56 | 5.18 | 3.54 | 148.63999 | 151.56 | 146.9 | 151 |
| 1728921300 | 146.38 | 0 | 0.00 | 146.38 | 146.38 | 146.38 | 0 |
| 1728662100 | 146.38 | 0 | 0.00 | 146.38 | 146.38 | 146.38 | 0 |
| 1728575700 | 146.38 | 0.76 | 0.52 | 146.38 | 146.38 | 146.38 | 1 |
| 1728489300 | 145.62 | 0 | 0.00 | 145.62 | 145.62 | 145.62 | 0 |
| 1728402900 | 145.62 | -0.58 | -0.40 | 145.58 | 145.62 | 145.58 | 300 |
| 1728316500 | 146.19999 | 0.78 | 0.54 | 145.69999 | 146.19999 | 145.69999 | 76 |
| 1728057300 | 145.41999 | -1.28 | -0.87 | 145.41999 | 145.41999 | 145.41999 | 10 |
| 1727970900 | 146.69999 | 0 | 0.00 | 146.69999 | 146.69999 | 146.69999 | 0 |
| 1727884500 | 146.69999 | 1.7 | 1.17 | 146.04 | 146.69999 | 146.04 | 24 |
| 1727798100 | 145 | 0 | 0.00 | 145 | 145 | 145 | 0 |
| 1727711700 | 145 | -1.38 | -0.94 | 145 | 145 | 145 | 6 |
| 1727452500 | 146.38 | 2.38 | 1.65 | 144.52 | 146.38 | 144.47999 | 58 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
