Premium
Johnson And Johnson (1JNJ)
BIT
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.84 | 0.567567567568 | 148 | 150.38 | 145.12 | 173 | 149.01771676 | DE |
| 4 | 5.44 | 3.79358437936 | 143.4 | 150.38 | 137 | 167 | 144.00445844 | DE |
| 12 | 5.74 | 4.01118099231 | 143.1 | 152.2 | 136.04 | 121 | 142.34049744 | DE |
| 26 | 6.82 | 4.80214054359 | 142.02 | 155.96 | 136.04 | 108 | 144.98272705 | DE |
| 52 | 3.84 | 2.64827586207 | 145 | 155.96 | 131.56 | 114 | 142.78494845 | DE |
| 156 | 11.34 | 8.24727272727 | 137.5 | 155.96 | 131.56 | 110 | 143.07236446 | DE |
| 260 | 11.34 | 8.24727272727 | 137.5 | 155.96 | 131.56 | 110 | 143.07236446 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737737700 | 139.62 | -2.38 | -1.68 | 140 | 140 | 139.62 | 139 |
| 1737651300 | 142 | 4.16 | 3.02 | 140.24 | 142 | 139.56 | 804 |
| 1737564900 | 137.84 | -3.82 | -2.70 | 143.8 | 144.56 | 137 | 416 |
| 1737478500 | 141.66 | -1.22 | -0.85 | 142.54 | 142.54 | 141.66 | 22 |
| 1737392100 | 142.88 | -0.1 | -0.07 | 143.4 | 143.4 | 142.76 | 101 |
| 1737132900 | 142.97999 | 1.58 | 1.12 | 143.4 | 144.18 | 142.97999 | 136 |
| 1737046500 | 141.4 | 0.38 | 0.27 | 140.54 | 141.4 | 140.54 | 36 |
| 1736960100 | 141.02 | 2.02 | 1.45 | 141.02 | 141.02 | 141.02 | 10 |
| 1736873700 | 139 | -1.1 | -0.79 | 141.06 | 141.06 | 139 | 84 |
| 1736787300 | 140.1 | 2.1 | 1.52 | 139.9 | 140.1 | 139.9 | 58 |
| 1736528100 | 138 | -0.52 | -0.38 | 138.5 | 138.5 | 138 | 44 |
| 1736441700 | 138.52 | -0.48 | -0.35 | 137.88 | 138.52 | 136.04 | 322 |
| 1736355300 | 139 | -2.52 | -1.78 | 141.63999 | 141.63999 | 137.69999 | 242 |
| 1736268900 | 141.52 | 3 | 2.17 | 138.5 | 141.52 | 138.28 | 53 |
| 1736182500 | 138.52 | -1.72 | -1.23 | 140.08 | 140.08 | 138 | 219 |
| 1735923300 | 140.24 | -0.76 | -0.54 | 140.62 | 140.62 | 139.54 | 78 |
| 1735836900 | 141 | 3.2 | 2.32 | 142.38 | 142.38 | 140.28 | 109 |
| 1735577700 | 137.8 | -2 | -1.43 | 139.86 | 139.86 | 137.8 | 83 |
| 1735318500 | 139.8 | 1.34 | 0.97 | 139.82 | 139.82 | 139.8 | 47 |
| 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 |
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
