J&J

JNJ
🏛️ México →
3,298.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 2,645.81 2,645.81 2,645.81 2,645.81 0.0M
2023-12-27 2,645.00 2,645.00 2,645.00 2,645.00 0.0M
2023-12-26 2,651.94 2,651.94 2,651.94 2,651.94 0.0M
2023-12-22 2,650.00 2,650.00 2,643.00 2,643.00 0.0M
2023-12-20 2,661.00 2,661.00 2,641.00 2,641.00 0.0M
2023-12-19 2,690.67 2,690.67 2,690.67 2,690.67 0.0M
2023-12-18 2,680.00 2,751.99 2,670.00 2,670.00 0.0M
2023-12-15 2,649.25 2,655.00 2,649.25 2,652.50 0.0M
2023-12-13 2,686.00 2,686.00 2,679.99 2,679.99 0.0M
2023-12-08 2,709.00 2,709.00 2,686.00 2,686.00 0.0M
2023-12-06 2,755.25 2,755.25 2,755.25 2,755.25 0.0M
2023-12-05 2,775.00 2,775.00 2,755.25 2,755.25 0.0M
2023-12-04 2,762.59 2,775.00 2,762.59 2,775.00 0.0M
2023-12-01 2,679.60 2,745.48 2,607.00 2,745.48 0.0M
2023-11-29 2,606.00 2,606.00 2,605.90 2,605.90 0.0M
2023-11-28 2,582.01 2,600.00 2,582.01 2,600.00 0.0M
2023-11-27 2,633.00 2,633.00 2,589.50 2,589.50 0.0M
2023-11-24 2,648.78 2,648.78 2,648.78 2,648.78 0.0M
2023-11-21 2,590.00 2,648.78 2,570.00 2,648.78 0.0M
2023-11-17 2,609.25 2,609.25 2,580.00 2,580.00 0.0M
2023-11-15 2,580.90 2,600.00 2,579.00 2,586.10 0.0M
2023-11-14 2,575.00 2,575.00 2,562.00 2,562.00 0.0M
2023-11-13 2,589.31 2,589.31 2,589.31 2,589.31 0.0M
2023-11-09 2,620.18 2,633.00 2,602.23 2,633.00 0.0M
2023-11-08 2,663.00 2,700.00 2,641.00 2,641.00 0.0M
2023-11-06 2,641.58 2,656.50 2,641.58 2,656.50 0.0M
2023-11-03 2,746.75 2,746.75 2,746.75 2,746.75 0.0M
2023-10-31 2,664.84 2,664.84 2,664.84 2,664.84 0.0M
2023-10-30 2,660.00 2,660.00 2,638.02 2,638.50 0.0M
2023-10-27 2,650.00 2,650.00 2,650.00 2,650.00 0.0M
2023-10-25 2,768.10 2,802.26 2,768.10 2,802.26 0.0M
2023-10-24 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2023-10-23 2,755.00 2,755.00 2,755.00 2,755.00 0.0M
2023-10-19 2,782.00 2,782.00 2,782.00 2,782.00 0.0M
2023-10-18 2,810.00 2,812.10 2,773.00 2,773.00 0.0M
2023-10-17 2,845.00 2,845.00 2,780.01 2,780.01 0.0M
2023-10-16 2,830.00 2,830.00 2,814.00 2,814.00 0.0M
2023-10-10 2,853.00 2,855.00 2,853.00 2,855.00 0.0M
2023-10-09 2,885.50 2,885.50 2,885.50 2,885.50 0.0M
2023-10-05 2,856.00 2,866.00 2,830.00 2,866.00 0.0M
2023-10-04 2,798.93 2,798.93 2,794.00 2,794.00 0.0M
2023-10-03 2,765.00 2,765.00 2,765.00 2,765.00 0.0M
2023-10-02 2,714.00 2,719.00 2,714.00 2,719.00 0.0M
2023-09-29 2,714.00 2,714.00 2,714.00 2,714.00 0.0M
2023-09-28 2,789.00 2,789.00 2,789.00 2,789.00 0.0M
2023-09-26 2,789.00 2,789.00 2,789.00 2,789.00 0.0M
2023-09-25 2,739.90 2,772.20 2,739.90 2,772.20 0.0M
2023-09-20 2,785.90 2,790.32 2,785.90 2,790.32 0.0M
2023-09-18 2,857.50 2,858.50 2,857.50 2,858.50 0.0M
2023-09-15 2,815.00 2,815.00 2,815.00 2,815.00 0.0M
2023-09-11 2,840.00 2,840.00 2,840.00 2,840.00 0.0M
2023-09-08 2,815.00 2,815.00 2,815.00 2,815.00 0.0M
2023-09-07 2,824.65 2,824.65 2,767.00 2,794.43 0.0M
2023-09-06 2,800.90 2,800.90 2,800.90 2,800.90 0.0M
2023-09-05 2,849.99 2,849.99 2,800.90 2,800.90 0.0M
2023-09-01 2,741.00 2,744.00 2,733.99 2,733.99 0.0M
2023-08-31 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2023-08-29 2,775.00 2,775.00 2,750.00 2,750.00 0.0M
2023-08-21 2,849.03 2,849.03 2,849.03 2,849.03 0.0M
2023-08-17 3,000.00 3,000.00 3,000.00 3,000.00 0.0M
2023-08-15 2,986.50 2,986.50 2,986.50 2,986.50 0.0M
2023-08-14 2,990.00 2,990.00 2,980.00 2,980.00 0.0M
2023-08-11 2,928.00 2,931.46 2,928.00 2,931.46 0.0M
2023-08-10 2,925.00 2,960.00 2,925.00 2,960.00 0.0M
2023-08-09 2,930.01 2,930.01 2,925.00 2,925.00 0.0M
2023-08-08 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2023-08-07 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2023-08-03 2,943.02 2,943.02 2,943.02 2,943.02 0.0M
2023-08-01 2,836.85 2,848.00 2,836.85 2,848.00 0.0M
2023-07-31 2,811.00 2,811.00 2,795.00 2,803.20 0.0M
2023-07-28 2,909.80 2,909.80 2,909.80 2,909.80 0.0M
2023-07-26 2,916.72 2,921.00 2,915.00 2,917.00 0.0M
2023-07-25 2,873.00 2,910.12 2,873.00 2,910.12 0.0M
2023-07-24 2,880.00 2,880.00 2,880.00 2,880.00 0.0M
2023-07-21 2,870.00 2,891.00 2,870.00 2,891.00 0.0M
2023-07-20 2,822.00 2,849.98 2,822.00 2,837.33 0.0M
2023-07-19 2,665.10 2,665.10 2,665.10 2,665.10 0.0M
2023-07-18 2,665.10 2,665.10 2,665.10 2,665.10 0.0M
2023-07-17 2,688.01 2,688.01 2,665.00 2,665.00 0.0M
2023-07-14 2,680.00 2,680.00 2,676.46 2,676.46 0.0M
2023-07-13 2,681.00 2,681.00 2,670.66 2,674.66 0.0M
2023-07-12 2,667.03 2,668.00 2,667.03 2,667.03 0.0M
2023-07-11 2,723.00 2,723.00 2,723.00 2,723.00 0.0M
2023-07-10 2,736.00 2,744.00 2,736.00 2,744.00 0.0M
2023-07-07 2,736.00 2,736.00 2,736.00 2,736.00 0.0M
2023-07-06 2,775.00 2,780.00 2,775.00 2,780.00 0.0M
2023-07-05 2,778.00 2,780.92 2,778.00 2,780.92 0.0M
2023-07-03 2,784.35 2,786.00 2,784.35 2,786.00 0.0M
2023-06-30 2,838.00 2,838.00 2,838.00 2,838.00 0.0M
2023-06-29 2,800.00 2,805.00 2,800.00 2,805.00 0.0M
2023-06-28 2,779.51 2,779.51 2,773.00 2,773.00 0.0M
2023-06-27 2,799.57 2,800.44 2,794.11 2,800.44 0.0M
2023-06-22 2,835.00 2,835.00 2,824.00 2,827.80 0.0M
2023-06-20 2,822.00 2,832.56 2,807.89 2,832.56 0.0M
2023-06-16 2,806.00 2,813.00 2,806.00 2,813.00 0.0M
2023-06-15 2,773.00 2,805.00 2,773.00 2,805.00 0.0M
2023-06-14 2,767.00 2,773.00 2,737.95 2,773.00 0.0M
2023-06-13 2,762.00 2,762.00 2,757.70 2,761.00 0.0M
2023-06-12 2,758.00 2,787.00 2,758.00 2,787.00 0.0M
2023-06-09 2,773.25 2,773.25 2,770.00 2,770.00 0.0M
2023-06-08 2,837.99 2,837.99 2,773.25 2,773.25 0.0M
2023-06-07 2,745.38 2,745.38 2,743.00 2,743.00 0.0M
2023-06-06 2,753.11 2,770.00 2,750.00 2,750.00 0.0M
2023-06-05 2,713.52 2,713.52 2,713.52 2,713.52 0.0M
2023-06-01 2,713.52 2,713.52 2,713.52 2,713.52 0.0M
2023-05-30 2,750.00 2,750.00 2,700.00 2,724.78 0.0M
2023-05-26 2,740.00 2,740.00 2,740.00 2,740.00 0.0M
2023-05-25 2,750.00 2,750.00 2,750.00 2,750.00 0.0M
2023-05-24 2,788.00 2,798.00 2,788.00 2,798.00 0.0M
2023-05-23 2,833.00 2,836.00 2,832.00 2,832.00 0.0M
2023-05-22 2,815.53 2,815.53 2,810.00 2,810.00 0.0M
2023-05-19 2,800.00 2,814.01 2,800.00 2,813.00 0.0M
2023-05-18 2,800.00 2,900.00 2,794.50 2,794.50 0.0M
2023-05-17 2,786.90 2,787.10 2,786.90 2,787.10 0.0M
2023-05-16 2,787.00 2,809.98 2,785.00 2,800.00 0.0M
2023-05-11 2,823.80 2,823.80 2,822.00 2,822.00 0.0M
2023-05-10 2,832.53 2,840.00 2,825.00 2,840.00 0.0M
2023-05-09 2,862.00 2,862.00 2,862.00 2,862.00 0.0M
2023-05-08 2,884.03 2,884.81 2,884.03 2,884.81 0.0M
2023-05-05 2,900.00 2,900.00 2,895.75 2,895.75 0.0M
2023-05-04 2,901.00 2,901.00 2,900.00 2,900.00 0.0M
2023-05-03 2,944.00 2,944.00 2,914.98 2,914.98 0.0M
2023-05-02 2,955.15 2,985.00 2,955.15 2,985.00 0.0M
2023-04-27 2,931.10 2,931.10 2,931.10 2,931.10 0.0M
2023-04-26 2,970.00 2,970.00 2,970.00 2,970.00 0.0M
2023-04-25 2,970.00 3,000.00 2,970.00 2,988.30 0.0M
2023-04-24 2,913.58 2,937.00 2,913.58 2,937.00 0.0M
2023-04-21 2,920.48 2,921.03 2,920.48 2,921.03 0.0M
2023-04-20 2,938.14 2,938.14 2,938.14 2,938.14 0.0M
2023-04-18 2,925.00 2,925.00 2,904.50 2,905.33 0.0M
2023-04-17 2,999.99 2,999.99 2,985.25 2,985.25 0.0M
2023-04-14 2,968.00 2,990.00 2,968.00 2,990.00 0.0M
2023-04-13 2,980.00 2,980.00 2,980.00 2,980.00 0.0M
2023-04-11 3,000.00 3,000.00 2,986.00 2,986.00 0.0M
2023-04-10 2,950.00 2,950.00 2,950.00 2,950.00 0.0M
2023-04-05 2,960.00 3,027.00 2,960.00 3,027.00 0.0M
2023-04-04 2,845.00 2,870.00 2,845.00 2,870.00 0.0M
2023-04-03 2,800.00 2,836.85 2,800.00 2,836.85 0.0M
2023-03-31 2,787.00 2,805.50 2,787.00 2,800.00 0.0M
2023-03-30 2,773.00 2,776.50 2,770.00 2,775.94 0.0M
2023-03-29 2,765.76 2,800.00 2,765.76 2,776.80 0.0M
2023-03-28 2,787.11 2,787.11 2,768.11 2,768.11 0.0M
2023-03-27 2,825.00 2,825.01 2,825.00 2,825.01 0.0M
2023-03-24 2,872.99 2,872.99 2,872.99 2,872.99 0.0M
2023-03-23 2,793.00 2,793.00 2,780.00 2,780.00 0.0M
2023-03-22 2,830.00 2,830.00 2,819.00 2,819.00 0.0M
2023-03-21 2,877.01 2,877.01 2,850.00 2,870.69 0.0M
2023-03-17 2,905.13 2,905.13 2,905.13 2,905.13 0.0M
2023-03-16 2,900.00 2,901.00 2,886.00 2,886.00 0.0M
2023-03-14 2,860.00 2,860.01 2,836.00 2,842.00 0.0M
2023-03-13 2,900.00 2,918.50 2,900.00 2,918.50 0.0M
2023-03-10 2,814.88 2,814.88 2,791.60 2,792.00 0.1M
2023-03-09 2,745.11 2,745.11 2,745.11 2,745.11 0.0M
2023-03-08 2,740.00 2,750.00 2,740.00 2,750.00 0.0M
2023-03-07 2,840.00 2,840.00 2,805.00 2,805.50 0.0M
2023-03-06 2,850.00 2,850.00 2,828.79 2,840.00 0.0M
2023-03-03 2,761.60 2,770.00 2,760.00 2,762.10 0.0M
2023-03-02 2,759.00 2,764.89 2,745.84 2,764.89 0.0M
2023-03-01 2,760.25 2,799.99 2,756.00 2,765.00 0.0M
2023-02-28 2,837.00 2,880.00 2,810.00 2,810.00 0.0M
2023-02-27 2,850.00 2,875.00 2,850.00 2,861.11 0.0M
2023-02-24 2,870.00 2,919.99 2,860.00 2,919.99 0.0M
2023-02-23 2,886.00 2,886.00 2,886.00 2,886.00 0.0M
2023-02-22 2,904.00 2,917.99 2,898.00 2,898.00 0.0M
2023-02-21 2,920.00 2,920.90 2,918.00 2,918.70 0.0M
2023-02-17 2,915.10 3,015.00 2,915.10 2,950.00 0.0M
2023-02-16 2,955.00 2,955.00 2,938.00 2,938.00 0.0M
2023-02-15 2,985.25 3,040.00 2,970.00 2,970.00 0.0M
2023-02-14 3,026.00 3,026.00 3,004.00 3,004.00 0.0M
2023-02-13 3,030.00 3,100.00 3,015.00 3,026.00 0.0M
2023-02-10 3,029.85 3,041.50 3,025.00 3,025.00 0.0M
2023-02-09 3,090.00 3,115.50 3,073.11 3,115.50 0.0M
2023-02-08 3,100.00 3,101.50 3,098.00 3,101.50 0.0M
2023-02-07 3,091.01 3,095.00 3,085.04 3,089.00 0.0M
2023-02-03 3,100.00 3,190.00 3,100.00 3,117.59 0.0M
2023-02-02 3,060.00 3,100.00 3,060.00 3,097.00 0.0M
2023-02-01 3,095.00 3,095.00 3,070.32 3,070.32 0.0M
2023-01-31 3,030.00 3,061.85 3,030.00 3,061.85 0.0M
2023-01-30 3,130.01 3,130.01 3,032.00 3,051.71 0.0M
2023-01-27 3,161.00 3,164.00 3,155.00 3,156.41 0.0M
2023-01-26 3,178.00 3,180.00 3,178.00 3,180.00 0.0M
2023-01-25 3,159.00 3,180.00 3,151.00 3,175.98 0.0M
2023-01-24 3,176.64 3,180.00 3,132.27 3,145.17 0.0M
2023-01-23 3,225.59 3,225.59 3,163.71 3,163.71 0.0M
2023-01-20 3,190.00 3,229.90 3,163.00 3,229.90 0.0M
2023-01-19 3,249.00 3,253.00 3,220.00 3,220.00 0.0M
2023-01-18 3,193.00 3,193.00 3,185.00 3,185.00 0.0M
2023-01-13 3,255.00 3,417.00 3,253.50 3,253.50 0.0M
2023-01-12 3,279.00 3,280.00 3,279.00 3,280.00 0.0M
2023-01-11 3,294.71 3,294.71 3,294.71 3,294.71 0.0M
2023-01-10 3,350.00 3,350.00 3,339.21 3,339.21 0.0M
2023-01-09 3,363.00 3,363.00 3,363.00 3,363.00 0.0M
2023-01-05 3,457.71 3,471.62 3,457.71 3,471.62 0.0M
2023-01-04 3,465.00 3,475.11 3,465.00 3,474.35 0.0M
2023-01-02 3,448.00 3,448.00 3,448.00 3,448.00 0.0M