La bourse est fermée

Johnson & Johnson (JNJ.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
169,74+0,14 (+0,08 %)
À la clôture : 09:59PM CET
Durée:
04 déc. 2021 - 04 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 déc. 2022169,38169,90168,98169,74169,74448
01 déc. 2022170,16170,26169,60169,60169,601
30 nov. 2022170,36170,70169,68170,06170,06132
29 nov. 2022171,36171,66169,00169,00169,00312
28 nov. 2022170,74170,74168,66170,52170,52176
25 nov. 2022170,40171,54169,66170,50170,50140
24 nov. 2022170,24170,68170,04170,68170,68106
23 nov. 2022171,04171,82170,06170,06170,06863
22 nov. 2022171,38172,32171,26171,50171,50506
21 nov. 2022170,40171,76170,32171,76171,76116
21 nov. 20221.13 Dividende
18 nov. 2022168,14169,82168,14169,66168,53897
17 nov. 2022167,32168,40166,88168,24167,12231
16 nov. 2022166,16168,00166,06167,76166,64148
15 nov. 2022167,14167,14165,42165,42164,32783
14 nov. 2022163,94167,20163,94166,82165,712 448
11 nov. 2022172,06172,06161,94163,36162,271 928
10 nov. 2022172,36173,00169,98170,80169,66425
09 nov. 2022172,42173,72172,42173,72172,56160
08 nov. 2022172,74173,22172,74172,78171,63203
07 nov. 2022172,04173,04171,70173,04171,89997
04 nov. 2022175,96175,96171,02171,62170,481 428
03 nov. 2022173,74175,28173,66175,28174,11144
02 nov. 2022175,26175,90173,24173,52172,36124
01 nov. 2022175,66176,14173,06175,00173,831 282
31 oct. 2022175,32176,24174,80176,16174,99608
28 oct. 2022171,78175,76171,78175,14173,97167
27 oct. 2022171,58173,24171,58172,80171,65246
26 oct. 2022171,06171,30170,82170,82169,68273
25 oct. 2022173,66173,66169,84171,58170,44295
24 oct. 2022171,68174,00171,68173,38172,231 335
21 oct. 2022168,48171,08168,44171,08169,94100
20 oct. 2022168,44168,44168,18168,30167,18217
19 oct. 2022169,62169,66167,96168,28167,16202
18 oct. 2022170,02172,88166,72168,84167,72929
17 oct. 2022169,88170,26169,00169,54168,41357
14 oct. 2022169,54170,24168,78169,38168,25129
13 oct. 2022167,62168,92167,28168,22167,10149
12 oct. 2022167,98169,48167,98168,86167,745
11 oct. 2022164,74167,16164,42166,80165,6957
10 oct. 2022164,64165,50164,64164,72163,621 164
07 oct. 2022165,22165,84164,36164,36163,2738
06 oct. 2022167,22167,22165,26166,20165,097
05 oct. 2022165,24167,32165,24167,06165,9552
04 oct. 2022166,50166,50164,86165,50164,40160
03 oct. 2022167,26168,80165,02165,02163,92295
30 sept. 2022167,14168,84167,02167,90166,78194
29 sept. 2022171,38172,08167,40167,74166,62102
28 sept. 2022171,94172,70171,16171,16170,02544
27 sept. 2022172,62173,02171,36172,66171,511 209
26 sept. 2022171,96172,54171,80171,80170,661 231
23 sept. 2022168,90171,96168,38171,96170,811 701
22 sept. 2022166,28169,66165,34169,66168,53142
21 sept. 2022165,36167,52165,36167,52166,4053
20 sept. 2022166,12166,54164,90165,38164,28340
19 sept. 2022167,14167,38165,58165,58164,48158
16 sept. 2022163,64167,48163,64167,48166,3616
15 sept. 2022165,02165,60164,82165,16164,06250
14 sept. 2022161,48165,32161,48164,98163,8860
13 sept. 2022163,86163,86162,30163,02161,93130
12 sept. 2022164,28164,28163,06163,50162,41220
09 sept. 2022164,36165,38164,36165,38164,28212
08 sept. 2022164,66164,98164,44164,44163,34323
07 sept. 2022164,18164,72163,90164,42163,32361
06 sept. 2022164,04167,18164,00167,18166,0739
05 sept. 2022164,64164,88164,18164,88163,78211
02 sept. 2022165,24165,74163,20163,28162,19242
01 sept. 2022160,34165,64160,00165,60164,50214
31 août 2022162,68163,14161,44161,44160,36116
30 août 2022163,22163,22161,96161,96160,88127
29 août 2022164,44164,76162,40163,44162,3570
26 août 2022167,12168,18165,74165,96164,85361
25 août 2022166,02166,34165,66165,80164,7035
24 août 2022166,78167,62165,50165,94164,831 092
23 août 2022168,64169,20166,46166,78165,6739
22 août 2022168,00169,10167,20168,66167,54166
22 août 20221.13 Dividende
19 août 2022165,12169,20164,68168,18165,94290
18 août 2022164,40165,46164,40164,46162,27181
17 août 2022164,70165,38163,24164,54162,35525
16 août 2022163,54165,24163,54165,06162,86152
15 août 2022161,86164,02161,74164,02161,83260
12 août 2022162,10163,22161,34161,48159,331 078
11 août 2022165,50165,50162,18162,18160,02135
10 août 2022166,28166,34164,50165,56163,35339
09 août 2022167,12167,12166,48166,78164,56105
08 août 2022169,30169,30166,22167,02164,791 648
05 août 2022168,10168,46167,88167,88165,64220
04 août 2022171,84172,06167,96167,96165,721 090
03 août 2022170,34172,08169,56172,08169,79449
02 août 2022168,66171,54168,66171,54169,25165
01 août 2022169,94170,60169,56169,64167,38117
29 juil. 2022170,64171,24169,80170,20167,93160
28 juil. 2022169,94172,66169,74172,66170,36105
27 juil. 2022170,82171,84170,02170,02167,7554
26 juil. 2022168,04171,86168,04171,74169,4582
25 juil. 2022168,52169,16168,06168,06165,8249
22 juil. 2022167,58168,76167,50168,10165,8657
21 juil. 2022167,08167,80166,32167,42165,19121
20 juil. 2022168,50168,84167,42167,42165,19267
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...