Premium
Johnson And Johnson (1JNJ)
BIT
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -0.307872745932 | 136.42 | 139.58 | 135.96 | 143 | 136.69934884 | DE |
| 4 | -15.48 | -10.2191708476 | 151.48 | 153.42 | 132.94 | 324 | 137.66405357 | DE |
| 12 | -10.7 | -7.29379686435 | 146.7 | 162.26 | 132.94 | 169 | 145.98651999 | DE |
| 26 | -15.32 | -10.1242400211 | 151.32 | 162.26 | 132.94 | 139 | 144.32292566 | DE |
| 52 | -2.94 | -2.11602130416 | 138.94 | 162.26 | 131.56 | 136 | 143.60734571 | DE |
| 156 | -1.5 | -1.09090909091 | 137.5 | 162.26 | 131.56 | 120 | 143.61378491 | DE |
| 260 | -1.5 | -1.09090909091 | 137.5 | 162.26 | 131.56 | 120 | 143.61378491 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 136 | -0.1 | -0.07 | 136 | 136 | 136 | 20 |
| 1745510100 | 136.1 | -0.9 | -0.66 | 137.26 | 137.26 | 135.96 | 143 |
| 1745423700 | 137 | 0.58 | 0.43 | 139.58 | 139.58 | 136.56 | 286 |
| 1745337300 | 136.41999 | -2.72 | -1.95 | 136.41999 | 136.41999 | 136.41999 | 1 |
| 1744905300 | 139.13999 | 2.66 | 1.95 | 135.12 | 139.13999 | 135.06 | 113 |
| 1744818900 | 136.47999 | 0.14 | 0.10 | 136.47999 | 136.47999 | 136.47999 | 0 |
| 1744732500 | 136.34 | 2.34 | 1.75 | 136.38 | 137.66 | 132.94 | 1143 |
| 1744646100 | 134 | -6.02 | -4.30 | 134.56 | 134.56 | 134 | 1006 |
| 1744386900 | 140.02 | 0 | 0.00 | 140.02 | 140.02 | 140.02 | 0 |
| 1744300500 | 140.02 | 0 | 0.00 | 140.02 | 140.02 | 140.02 | 0 |
| 1744214100 | 140.02 | 0 | 0.00 | 140.02 | 140.02 | 140.02 | 0 |
| 1744127700 | 140.02 | 2.7 | 1.97 | 139.88 | 141.91999 | 139.88 | 105 |
| 1744041300 | 137.32 | -7.36 | -5.09 | 140.08 | 140.08 | 134.69999 | 301 |
| 1743782100 | 144.68 | 0 | 0.00 | 144.68 | 144.68 | 144.68 | 0 |
| 1743695700 | 144.68 | 1.66 | 1.16 | 140.52 | 144.68 | 140.52 | 374 |
| 1743609300 | 143.02 | -10.4 | -6.78 | 141.88 | 143.02 | 141.52 | 365 |
| 1743522900 | 153.41999 | 0 | 0.00 | 153.41999 | 153.41999 | 153.41999 | 0 |
| 1743436500 | 153.41999 | 2.9 | 1.93 | 151.47999 | 153.41999 | 151.47999 | 46 |
| 1743180900 | 150.52 | 0 | 0.00 | 150.52 | 150.52 | 150.52 | 0 |
| 1743094500 | 150.52 | 0.02 | 0.01 | 150.52 | 150.52 | 150.52 | 6 |
| 1743008100 | 150.5 | -0.88 | -0.58 | 149.58 | 150.5 | 149.58 | 37 |
| 1742921700 | 151.38 | -0.56 | -0.37 | 151.38 | 151.38 | 151.38 | 20 |
| 1742835300 | 151.94 | 1.1 | 0.73 | 153.5 | 153.5 | 151.38 | 104 |
| 1742576100 | 150.84 | 0.84 | 0.56 | 150.1 | 151.3 | 150.1 | 238 |
| 1742489700 | 150 | -0.62 | -0.41 | 150 | 150 | 150 | 10 |
| 1742403300 | 150.62 | -0.12 | -0.08 | 150.56 | 150.62 | 150.26 | 57 |
| 1742316900 | 150.74 | 1.6 | 1.07 | 148.04 | 150.74 | 148.04 | 18 |
| 1742230500 | 149.13999 | 0.04 | 0.03 | 149.36 | 149.36 | 149.13999 | 31 |
| 1741971300 | 149.1 | 1.2 | 0.81 | 149.1 | 149.1 | 149.1 | 72 |
| 1741884900 | 147.9 | -4.04 | -2.66 | 147.9 | 147.9 | 147.9 | 11 |
| 1741798500 | 151.94 | -0.48 | -0.31 | 152.28 | 152.28 | 151.94 | 16 |
| 1741712100 | 152.41999 | -2.58 | -1.66 | 153.12 | 153.12 | 152.41999 | 19 |
| 1741625700 | 155 | 2.36 | 1.55 | 154.24 | 155 | 153.68 | 57 |
| 1741366500 | 152.63999 | 0.14 | 0.09 | 152.63999 | 152.63999 | 152.63999 | 10 |
| 1741280100 | 152.5 | -0.38 | -0.25 | 152.5 | 152.5 | 152.5 | 26 |
| 1741193700 | 152.88 | -6.86 | -4.29 | 154.82 | 159.36 | 152.88 | 97 |
| 1741107300 | 159.74 | 2.26 | 1.44 | 159.19999 | 159.74 | 158.36 | 27 |
| 1741020900 | 157.47999 | -0.76 | -0.48 | 157.44 | 157.47999 | 157.44 | 34 |
| 1740761700 | 158.24 | 2.22 | 1.42 | 157.38 | 162.26 | 156.82 | 86 |
| 1740675300 | 156.02 | -0.04 | -0.03 | 156.16 | 156.16 | 156.02 | 15 |
| 1740588900 | 156.06 | -1.82 | -1.15 | 158.36 | 158.4 | 156 | 104 |
| 1740502500 | 157.88 | 1.18 | 0.75 | 156.56 | 158.08 | 156.1 | 724 |
| 1740416100 | 156.69999 | 2.2 | 1.42 | 154.72 | 157 | 154.6 | 609 |
| 1740156900 | 154.5 | 2 | 1.31 | 151.28 | 154.5 | 151.28 | 477 |
| 1740070500 | 152.5 | 1.8 | 1.19 | 151.12 | 152.5 | 150.69999 | 204 |
| 1739984100 | 150.69999 | 3.44 | 2.34 | 148.68 | 151 | 148.68 | 294 |
| 1739897700 | 147.26 | -1.74 | -1.17 | 148.84 | 148.94 | 146.8 | 46 |
| 1739811300 | 149 | 0 | 0.00 | 149 | 149 | 149 | 0 |
| 1739552100 | 149 | -0.28 | -0.19 | 145.12 | 150.34 | 145.12 | 104 |
| 1739465700 | 149.28 | 0 | 0.00 | 149.28 | 149.28 | 149.28 | 0 |
| 1739379300 | 149.28 | -0.64 | -0.43 | 150.38 | 150.38 | 149.26 | 91 |
| 1739292900 | 149.91999 | 1.18 | 0.79 | 150 | 150.02 | 149.76 | 160 |
| 1739206500 | 148.74 | 0.16 | 0.11 | 148.66 | 148.91999 | 148.26 | 155 |
| 1738947300 | 148.58 | -0.04 | -0.03 | 148 | 148.58 | 146.97999 | 286 |
| 1738860900 | 148.62 | 0.32 | 0.22 | 149.9 | 149.9 | 147.94 | 40 |
| 1738774500 | 148.3 | 0.4 | 0.27 | 147.3 | 148.3 | 147.3 | 49 |
| 1738688100 | 147.9 | 0.64 | 0.43 | 147.34 | 147.9 | 147.34 | 31 |
| 1738601700 | 147.26 | 0.86 | 0.59 | 146.66 | 148 | 146.66 | 132 |
| 1738342500 | 146.4 | 0.44 | 0.30 | 146.69999 | 147.13999 | 146.4 | 74 |
| 1738256100 | 145.96 | 0.74 | 0.51 | 145.5 | 145.96 | 145.5 | 51 |
| 1738169700 | 145.22 | -0.38 | -0.26 | 144.24 | 145.8 | 144.24 | 185 |
| 1738083300 | 145.6 | 2.38 | 1.66 | 145.72 | 146.24 | 145.08 | 173 |
| 1737996900 | 143.22 | 3.6 | 2.58 | 139.46 | 143.22 | 139.46 | 131 |
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
