Dati storici Johnson and Johnson - JNJ

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	150,89	150,89	143,13	146,35	9.223.604	-5,10	-3,38%
1 Mese	155,59	159,14	143,13	152,02	7.452.556	-9,80	-6,30%
3 Mesi	159,00	163,11	143,13	156,49	7.434.378	-13,21	-8,31%
6 Mesi	155,28	163,58	143,13	155,48	7.129.627	-9,49	-6,11%
1 Anno	164,39	175,97	143,13	162,92	10.952.192	-18,60	-11,31%
3 Anni	162,44	186,69	143,13	166,11	8.448.626	-16,65	-10,25%
5 Anni	139,35	186,69	109,16	157,54	8.150.644	6,44	4,62%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	144,77	0,32	0,22%	145,14	145,41	143,54	9.377.111
17 Apr 2024	144,45	-3,14	-2,13%	145,05	146,24	143,39	11.431.633
16 Apr 2024	147,59	0,07	0,05%	148,54	149,49	147,37	8.496.866
13 Apr 2024	147,52	-1,27	-0,85%	148,01	149,065	147,15	7.098.102
12 Apr 2024	148,79	-1,41	-0,94%	150,89	150,89	148,39	8.373.069
11 Apr 2024	150,20	-2,09	-1,37%	151,66	151,66	149,76	6.641.569
10 Apr 2024	152,29	0,70	0,46%	151,55	152,5301	150,94	6.135.360
09 Apr 2024	151,59	-0,80	-0,52%	152,08	153,035	151,56	5.934.535
06 Apr 2024	152,39	-0,11	-0,07%	152,12	153,01	151,80	6.405.209
05 Apr 2024	152,50	-1,76	-1,14%	155,31	155,50	152,41	6.946.618
04 Apr 2024	154,26	-3,47	-2,20%	157,68	158,05	154,25	8.097.428
03 Apr 2024	157,73	-0,05	-0,03%	156,87	157,83	155,95	5.829.777
02 Apr 2024	157,78	-0,41	-0,26%	157,87	158,15	156,77	4.364.094
28 Mar 2024	158,19	0,23	0,15%	158,11	159,14	158,11	6.292.913
27 Mar 2024	157,96	2,19	1,41%	155,99	158,22	155,44	8.460.858
26 Mar 2024	155,77	0,55	0,35%	155,61	156,23	154,76	6.863.797
25 Mar 2024	155,22	-0,01	-0,01%	155,35	155,9836	154,90	7.554.960
22 Mar 2024	155,23	-0,52	-0,33%	155,69	156,36	155,11	9.219.160
21 Mar 2024	155,75	-0,01	-0,01%	155,59	156,95	155,10	5.921.389
20 Mar 2024	155,76	-0,45	-0,29%	155,77	156,44	155,21	5.980.065
19 Mar 2024	156,21	-0,55	-0,35%	156,78	156,86	155,66	7.989.356
18 Mar 2024	156,76	-1,42	-0,90%	158,50	158,69	156,50	6.599.300