Premium
Johnson & Johnson (0R34)
LSE
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 | -1.6 | -1.09289617486 | 146.4 | 146.4 | 141.5 | 6966 | 143.01020959 | DE |
| 4 | -1.4 | -0.957592339261 | 146.2 | 147.2 | 141.5 | 8101 | 144.70678671 | DE |
| 12 | -18.8 | -11.4914425428 | 163.6 | 164 | 141.5 | 44059 | 151.09318996 | DE |
| 26 | -4.5 | -3.01406563965 | 149.3 | 167.7 | 141.5 | 28387 | 154.98413552 | DE |
| 52 | -17.2 | -10.6172839506 | 162 | 167.7 | 141.5 | 85859 | 158.66523379 | DE |
| 156 | -24.2 | -14.3195266272 | 169 | 185.96 | 141.5 | 113970 | 162.0805971 | DE |
| 260 | -1.88 | -1.28170166349 | 146.68 | 185.96 | 111.87 | 84589 | 161.81902333 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736875800 | 143.3 | 0.3 | 0.21 | 143.3 | 143.3 | 143.3 | 5708 |
| 1736789400 | 143 | 0 | 0.00 | 143 | 143 | 143 | 8464 |
| 1736530200 | 143 | 0.7 | 0.49 | 143 | 143 | 143 | 7090 |
| 1736443800 | 142.3 | -0.6 | -0.42 | 142.3 | 142.3 | 142.3 | 0 |
| 1736357400 | 142.9 | -3.2 | -2.19 | 146.4 | 146.4 | 141.5 | 13568 |
| 1736271000 | 146.1 | 2.2 | 1.53 | 146.1 | 146.1 | 146.1 | 10788 |
| 1736184600 | 143.9 | -0.3 | -0.21 | 143.9 | 143.9 | 143.9 | 6761 |
| 1735925400 | 144.19999 | -0.5 | -0.35 | 144.19999 | 144.19999 | 144.19999 | 6007 |
| 1735839000 | 144.69999 | 1.1 | 0.77 | 144.69999 | 144.69999 | 144.69999 | 10483 |
| 1735666200 | 143.6 | 0 | 0.00 | 143.6 | 143.6 | 143.6 | 9589 |
| 1735579800 | 143.6 | -2.2 | -1.51 | 143.6 | 143.6 | 143.6 | 5262 |
| 1735320600 | 145.8 | 2 | 1.39 | 145.8 | 145.8 | 145.8 | 3596 |
| 1735061400 | 143.8 | 0 | 0.00 | 143.8 | 143.8 | 143.8 | 997 |
| 1734975000 | 143.8 | -1 | -0.69 | 143.8 | 143.8 | 143.8 | 4890 |
| 1734715800 | 144.8 | -2 | -1.36 | 144.8 | 144.8 | 144.8 | 9410 |
| 1734629400 | 146.8 | 0.6 | 0.41 | 145 | 147.19999 | 143.6 | 28615 |
| 1734543000 | 146.19999 | 1 | 0.69 | 146.19999 | 146.19999 | 146.19999 | 6497 |
| 1734456600 | 145.19999 | -1.1 | -0.75 | 145.19999 | 145.19999 | 145.19999 | 30057 |
| 1734370200 | 146.3 | -0.1 | -0.07 | 146.3 | 146.3 | 146.3 | 5026 |
| 1734111000 | 146.4 | -0.5 | -0.34 | 146.4 | 146.4 | 146.4 | 7833 |
| 1734024600 | 146.9 | 0.2 | 0.14 | 146.9 | 146.9 | 146.9 | 685148 |
| 1733938200 | 146.69999 | -2.8 | -1.87 | 146.69999 | 146.69999 | 146.69999 | 24561 |
| 1733851800 | 149.5 | -0.9 | -0.60 | 149.5 | 149.5 | 149.5 | 9214 |
| 1733765400 | 150.4 | 1.6 | 1.08 | 150.4 | 150.4 | 150.4 | 8772 |
| 1733506200 | 148.8 | -0.9 | -0.60 | 148.8 | 148.8 | 148.8 | 358437 |
| 1733419800 | 149.69999 | -1.3 | -0.86 | 149.69999 | 149.69999 | 149.69999 | 8442 |
| 1733333400 | 151 | -2.7 | -1.76 | 151 | 151 | 151 | 6779 |
| 1733247000 | 153.69999 | -1 | -0.65 | 153.69999 | 153.69999 | 153.69999 | 6033 |
| 1733160600 | 154.69999 | -0.7 | -0.45 | 154.69999 | 154.69999 | 154.69999 | 22042 |
| 1732901400 | 155.4 | -0.1 | -0.06 | 155.4 | 155.4 | 155.4 | 2811 |
| 1732815000 | 155.5 | 1.9 | 1.24 | 155.5 | 155.5 | 155.5 | 0 |
| 1732728600 | 153.6 | 0 | 0.00 | 153.6 | 153.6 | 153.6 | 5836 |
| 1732642200 | 153.6 | -0.2 | -0.13 | 153.6 | 153.6 | 153.6 | 6110 |
| 1732555800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 8529 |
| 1732296600 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 332995 |
| 1732210200 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 7343 |
| 1732123800 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 13137 |
| 1732037400 | 153.8 | 0 | 0.00 | 153.8 | 153.8 | 153.8 | 11226 |
| 1731951000 | 153.8 | 0.4 | 0.26 | 153.8 | 153.8 | 153.8 | 150702 |
| 1731691800 | 153.4 | 1.2 | 0.79 | 153.4 | 153.4 | 153.4 | 12544 |
| 1731605400 | 152.19999 | -0.4 | -0.26 | 152.19999 | 152.19999 | 152.19999 | 12187 |
| 1731519000 | 152.6 | -0.3 | -0.20 | 152.6 | 152.6 | 152.6 | 57823 |
| 1731432600 | 152.9 | -2.7 | -1.74 | 152.9 | 152.9 | 152.9 | 38244 |
| 1731346200 | 155.6 | -0.6 | -0.38 | 156.4 | 157.6 | 153.19999 | 17904 |
| 1731087000 | 156.19999 | -1 | -0.64 | 156.19999 | 156.19999 | 156.19999 | 5443 |
| 1731000600 | 157.19999 | -0.8 | -0.51 | 157.19999 | 157.19999 | 157.19999 | 17811 |
| 1730914200 | 158 | 0.4 | 0.25 | 158 | 158 | 158 | 18363 |
| 1730827800 | 157.6 | -1.3 | -0.82 | 157.6 | 157.6 | 157.6 | 8772 |
| 1730741400 | 158.9 | -1.9 | -1.18 | 158.9 | 158.9 | 158.9 | 11840 |
| 1730482200 | 160.8 | 0.3 | 0.19 | 160.8 | 160.8 | 160.8 | 4389 |
| 1730395800 | 160.5 | 0 | 0.00 | 160.5 | 160.5 | 160.5 | 7796 |
| 1730309400 | 160.5 | -0.9 | -0.56 | 160.5 | 160.5 | 160.5 | 10629 |
| 1730223000 | 161.4 | -0.4 | -0.25 | 161.4 | 161.4 | 161.4 | 121093 |
| 1730136600 | 161.8 | -0.2 | -0.12 | 161.8 | 161.8 | 161.8 | 7050 |
| 1729873800 | 162 | -2 | -1.22 | 162 | 162 | 162 | 7428 |
| 1729787400 | 164 | 0.4 | 0.24 | 164 | 164 | 164 | 10763 |
| 1729701000 | 163.6 | 0.4 | 0.25 | 163.6 | 163.6 | 163.6 | 3601 |
| 1729614600 | 163.19999 | 0.6 | 0.37 | 163.19999 | 163.19999 | 163.19999 | 8805 |
| 1729528200 | 162.6 | -2 | -1.22 | 162.6 | 162.6 | 162.6 | 10066 |
| 1729269000 | 164.6 | 0.2 | 0.12 | 164.6 | 164.6 | 164.6 | 3941 |
| 1729182600 | 164.4 | 0 | 0.00 | 164.4 | 164.4 | 164.4 | 3534 |
| 1729096200 | 164.4 | 0.4 | 0.24 | 164.4 | 164.4 | 164.4 | 6519 |
| 1729009800 | 164 | 2.4 | 1.49 | 164 | 164 | 164 | 18980 |
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
