La bourse est fermée

Johnson & Johnson (JNJ.SG)

Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
166,02+2,12 (+1,29 %)
À la clôture : 08:09PM CEST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 mai 2022165,04166,02165,04166,02166,0223
19 mai 2022166,70166,70163,08163,90163,9028
18 mai 2022169,52169,94167,26167,26167,26225
17 mai 2022170,74171,38168,62168,96168,96320
16 mai 2022170,40171,38169,46171,38171,3822
13 mai 2022171,72172,16170,66170,66170,66262
12 mai 2022166,92170,02166,92170,02170,02154
11 mai 2022168,02168,02167,40167,98167,98130
10 mai 2022168,32168,54167,42168,12168,12111
09 mai 2022166,18168,28165,84167,86167,86186
06 mai 2022166,14166,96165,58165,86165,86125
05 mai 2022169,64170,26167,40167,42167,42288
04 mai 2022169,50170,32168,64169,26169,261 889
03 mai 2022169,94171,10169,56169,56169,56433
02 mai 2022172,06172,20169,58169,58169,58102
29 avr. 2022173,86174,06171,68172,12172,1217
28 avr. 2022173,80174,80173,80174,80174,80396
27 avr. 2022174,52174,78173,64173,72173,721 489
26 avr. 2022173,08174,44173,08174,28174,28349
25 avr. 2022171,38173,28171,38173,28173,28255
22 avr. 2022167,02169,24167,02169,24169,24130
21 avr. 2022170,60170,60168,62168,62168,62174
20 avr. 2022169,16169,52168,60168,80168,8029
19 avr. 2022167,96171,16164,02170,16170,16755
14 avr. 2022165,70167,22165,42166,98166,98147
13 avr. 2022166,90166,90165,90165,90165,90361
12 avr. 2022164,84166,06163,84166,06166,06211
11 avr. 2022166,76167,48165,90165,90165,90413
08 avr. 2022166,88168,16166,88167,78167,78738
07 avr. 2022166,04167,86165,30167,68167,681 071
06 avr. 2022162,96166,66161,90166,40166,40288
05 avr. 2022160,68163,52160,66163,52163,5235
04 avr. 2022161,18162,20159,84160,84160,84702
01 avr. 2022160,64161,42159,70159,70159,70113
31 mars 2022160,84162,46160,84162,46162,46492
30 mars 2022159,64160,96159,04159,66159,6652
29 mars 2022162,02162,02159,94160,24160,24186
28 mars 2022160,86161,46160,86161,46161,4635
25 mars 2022158,86160,44158,62160,26160,26280
24 mars 2022158,86159,70158,86159,08159,08271
23 mars 2022159,02159,02157,94158,18158,18100
22 mars 2022159,56160,46158,08158,34158,34413
21 mars 2022157,58158,96157,58158,96158,9670
18 mars 2022159,36159,86157,80158,58158,58512
17 mars 2022157,76159,46157,24159,46159,4649
16 mars 2022161,26161,26157,24158,14158,1430
15 mars 2022156,86160,00154,98160,00160,00581
14 mars 2022156,18158,04155,92157,00157,00742
11 mars 2022154,50156,30154,08155,52155,5285
10 mars 2022152,54154,46152,26154,46154,46524
09 mars 2022155,02155,36152,42152,42152,4287
08 mars 2022156,82158,68156,06156,06156,06267
07 mars 2022154,32158,84153,62158,56158,56950
04 mars 2022151,02154,98150,82154,96154,96412
03 mars 2022149,44152,00149,44152,00152,0014
02 mars 2022147,38150,70147,06150,70150,70593
01 mars 2022147,22147,22146,22147,00147,00595
28 févr. 2022147,20147,20145,62145,62145,62312
25 févr. 2022140,12147,98140,12147,60147,6055
24 févr. 2022139,50142,74139,34140,30140,30430
23 févr. 2022142,64143,60142,48143,60143,60102
22 févr. 2022140,04144,16140,04142,98142,982 510
21 févr. 2022143,08143,96133,52136,00136,00585
18 févr. 2022145,84146,02144,28144,28144,282 109
18 févr. 20221.06 Dividende
17 févr. 2022146,64146,66145,26146,66145,60159
16 févr. 2022147,20147,32146,48146,48145,421 197
15 févr. 2022145,96147,04145,96147,04145,98142
14 févr. 2022147,90148,32145,60146,02144,96659
11 févr. 2022148,04148,46148,04148,46147,3910
10 févr. 2022149,96149,96148,06148,06146,99145
09 févr. 2022150,52150,52149,76149,92148,84100
08 févr. 2022149,64150,50148,84150,50149,41285
07 févr. 2022149,80150,02149,00149,50148,42296
04 févr. 2022151,54151,54149,74150,10149,02290
03 févr. 2022152,62153,04150,76151,00149,91330
02 févr. 2022151,50152,52150,58152,52151,42296
01 févr. 2022153,52153,52150,68150,86149,77356
31 janv. 2022154,04154,04152,30153,08151,97788
28 janv. 2022152,86153,28152,36152,88151,78130
27 janv. 2022148,68154,00148,68152,76151,66462
26 janv. 2022147,98149,82147,98149,22148,14364
25 janv. 2022143,22146,92140,96146,38145,3290
24 janv. 2022145,98145,98140,86142,54141,51903
21 janv. 2022145,64145,88144,82145,66144,6193
20 janv. 2022147,18147,36146,92147,26146,2031
19 janv. 2022146,54147,30146,54147,30146,2415
18 janv. 2022149,24149,24146,50147,18146,12513
17 janv. 2022146,84148,54146,84148,54147,47250
14 janv. 2022147,62147,66146,74146,90145,84312
13 janv. 2022147,92148,60147,74147,92146,851 307
12 janv. 2022150,78151,02147,52147,80146,73176
11 janv. 2022152,34152,50150,16150,26149,17465
10 janv. 2022153,18153,62152,36152,36151,26282
07 janv. 2022152,00153,24151,70152,82151,7217
06 janv. 2022152,04152,80150,98152,26151,16231
05 janv. 2022151,50153,00151,34153,00151,89402
04 janv. 2022151,88152,36151,24152,06150,96232
03 janv. 2022151,04151,50150,60151,50150,411 766
30 déc. 2021151,70151,92151,44151,60150,50218
*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...