CoinXview PortfelApp
PL
Coin: 1244Giełdy: 22Kapitalizacja: $2,68T +0,59%Wol. 24h: $16,25BDominacja: BTC 58,5% ETH 10,4%Gas ETH: 0,05 gweiStrach i chciwość: 47/100

Historia cen Johnson & Johnson (JNJG)

Dzienne otwarcie, maksimum, minimum, zamknięcie i wolumen (UTC) z giełdy o największym wolumenie JNJG. Pokazano ostatnie 365 dni.

Miesięczne stopy zwrotu JNJG

RokstylutmarkwimajczelipsiewrzpaźlisgruCały rok
2026———————+3,5%-0,4%+3,4%+0,3%—+7%

Zmiana od otwarcia pierwszego dnia do zamknięcia ostatniego dnia każdego miesiąca (UTC); bieżący miesiąc liczony do dziś (przerywana ramka). „Cały rok” składa miesiące z danymi. Wyniki z przeszłości nie gwarantują przyszłych.

Pobierz pełną historię (CSV, otwiera się w Excelu)

DataOtwórzWysokoNiskoZamknijWolumenZmiana
01.11.2026$274,95$276,32$271,37 $275,73$144,64K+0.28%
31.10.2026$274,20$275,47$271,59 $274,59$81,13K+0.14%
30.10.2026$274,79$280,26$271,41 $273,98$544,71K-0.29%
29.10.2026$272,76$277,29$272,31 $277,20$413,60K+1.63%
28.10.2026$267,66$273,39$265,84 $273,14$458,74K+2.05%
27.10.2026$266,43$268,59$263,96 $268,40$402,05K+0.74%
26.10.2026$264,34$272,79$263,79 $266,97$379,96K+0.99%
25.10.2026$263,63$264,76$263,63 $264,34$8,79K+0.27%
24.10.2026$264,01$264,77$263,63 $263,63$20,80K-0.14%
23.10.2026$268,02$268,35$262,95 $264,08$444,78K-1.47%
22.10.2026$257,41$269,54$256,80 $267,80$472,61K+4.04%
21.10.2026$260,10$261,08$255,57 $257,28$486,79K-1.08%
20.10.2026$252,00$260,16$251,99 $260,06$301,31K+3.20%
19.10.2026$252,95$255,25$248,31 $252,00$289,10K-0.38%
18.10.2026$253,05$254,40$252,89 $253,23$7,10K+0.07%
17.10.2026$253,31$254,69$253,31 $254,14$15,24K+0.33%
16.10.2026$253,57$256,50$252,48 $253,57$351,40K+0.00%
15.10.2026$254,32$260,90$252,90 $253,57$495,60K-0.29%
14.10.2026$248,81$254,47$248,71 $253,96$482,37K+2.07%
13.10.2026$264,48$267,48$245,86 $249,18$469,44K-5.78%
12.10.2026$263,73$264,81$262,01 $264,38$367,52K+0.25%
11.10.2026$263,72$264,80$263,72 $264,53$12,61K+0.31%
10.10.2026$261,35$264,81$255,69 $263,72$26,52K+0.91%
09.10.2026$254,58$261,98$254,58 $261,71$442,01K+2.80%
08.10.2026$258,70$258,80$250,85 $254,24$445,22K-1.72%
07.10.2026$254,54$260,16$254,53 $258,68$428,20K+1.63%
06.10.2026$252,90$255,57$251,61 $254,85$492,80K+0.77%
05.10.2026$256,53$258,19$252,89 $252,90$473,35K-1.42%
04.10.2026$257,39$260,86$256,53 $258,00$6,51K+0.24%
03.10.2026$256,81$257,41$256,23 $257,37$10,00K+0.22%
02.10.2026$259,62$261,71$255,79 $256,35$376,19K-1.26%
01.10.2026$265,59$265,82$259,24 $259,62$267,25K-2.25%
30.09.2026$266,02$268,80$265,00 $265,02$347,95K-0.38%
29.09.2026$272,83$272,86$266,01 $266,02$419,42K-2.50%
28.09.2026$272,36$273,38$270,97 $272,27$208,05K-0.03%
27.09.2026$271,74$271,74$271,19 $271,19$6,22K-0.20%
26.09.2026$269,54$276,28$268,42 $271,47$12,99K+0.72%
25.09.2026$270,68$270,78$267,50 $269,32$207,98K-0.50%
24.09.2026$268,36$274,36$267,82 $270,55$412,48K+0.82%
23.09.2026$268,34$271,24$266,77 $267,82$372,47K-0.19%
22.09.2026$269,90$269,92$266,00 $268,88$368,75K-0.38%
21.09.2026$269,93$272,35$268,60 $269,90$179,19K-0.01%
20.09.2026$269,27$270,41$269,19 $269,94$8,17K+0.25%
19.09.2026$269,31$270,47$269,31 $269,58$11,49K+0.10%
18.09.2026$270,22$270,92$267,66 $269,31$274,54K-0.34%
17.09.2026$266,58$272,55$266,22 $269,80$255,94K+1.21%
16.09.2026$265,26$267,64$264,42 $266,78$346,69K+0.57%
15.09.2026$267,10$267,81$261,09 $265,11$268,92K-0.75%
14.09.2026$260,16$268,51$260,16 $266,87$228,33K+2.58%
13.09.2026$266,88$267,55$255,21 $259,29$18,10K-2.84%
12.09.2026$266,59$267,64$265,76 $267,41$19,53K+0.31%
11.09.2026$266,55$270,06$265,76 $266,46$424,80K-0.03%
10.09.2026$267,93$270,93$265,93 $266,52$416,68K-0.53%
09.09.2026$269,55$270,78$266,96 $267,93$431,35K-0.60%
08.09.2026$276,18$276,28$267,81 $269,69$430,30K-2.35%
07.09.2026$276,25$277,24$275,42 $276,60$98,57K+0.13%
06.09.2026$276,17$276,61$275,34 $275,69$9,36K-0.17%
05.09.2026$275,78$281,01$275,37 $276,61$12,91K+0.30%
04.09.2026$277,27$279,16$275,35 $276,15$413,56K-0.40%
03.09.2026$275,72$278,28$272,27 $277,57$473,50K+0.67%
02.09.2026$271,04$280,11$270,59 $275,42$483,75K+1.62%
01.09.2026$266,09$271,81$264,82 $271,28$456,12K+1.95%
31.08.2026$267,67$268,42$264,01 $266,09$326,01K-0.59%
30.08.2026$268,35$269,11$266,84 $266,84$15,56K-0.56%
29.08.2026$268,09$268,72$267,70 $267,90$14,87K-0.07%
28.08.2026$265,44$269,24$264,08 $268,61$460,78K+1.19%
27.08.2026$269,86$270,29$264,19 $265,63$487,88K-1.57%
26.08.2026$271,72$274,37$268,83 $269,90$454,30K-0.67%
25.08.2026$272,84$273,74$268,58 $271,97$378,68K-0.32%
24.08.2026$269,73$274,15$268,92 $273,05$426,82K+1.23%
23.08.2026$270,40$271,03$268,94 $270,65$37,40K+0.09%
22.08.2026$270,35$271,01$269,93 $271,01$14,73K+0.24%
21.08.2026$269,05$274,31$266,19 $270,58$433,19K+0.57%
20.08.2026$274,38$277,42$266,70 $269,26$415,43K-1.87%
19.08.2026$271,46$275,93$266,19 $273,86$472,34K+0.88%
18.08.2026$263,68$272,67$261,20 $272,02$446,46K+3.16%
17.08.2026$261,58$264,26$258,90 $262,40$347,53K+0.31%
16.08.2026$261,08$261,80$260,55 $261,29$12,84K+0.08%
15.08.2026$260,80$261,81$260,55 $261,08$21,83K+0.11%
14.08.2026$262,42$264,13$259,54 $260,76$439,05K-0.63%
13.08.2026$261,15$264,14$259,90 $262,26$419,86K+0.43%
12.08.2026$260,39$262,16$256,34 $261,09$403,75K+0.27%
11.08.2026$262,71$264,23$258,39 $260,30$356,81K-0.92%
10.08.2026$259,64$263,97$256,54 $262,17$198,40K+0.97%
09.08.2026$259,42$260,40$259,42 $260,24$8,78K+0.32%
08.08.2026$258,98$259,95$258,98 $259,95$11,75K+0.37%
07.08.2026$257,58$260,37$254,82 $259,51$296,62K+0.75%
06.08.2026$258,09$261,53$255,53 $257,58$314,50K-0.20%
05.08.2026$254,95$259,77$254,85 $258,07$357,69K+1.22%
04.08.2026$257,13$257,13$251,19 $254,95$313,05K-0.85%
03.08.2026$257,92$261,41$251,22 $255,05$348,01K-1.11%
02.08.2026$257,09$257,78$256,41 $257,78$3,98K+0.27%
01.08.2026$256,98$257,51$256,98 $257,51$6,09K+0.21%
31.07.2026$256,43$258,60$254,00 $257,26$337,83K+0.32%
30.07.2026$262,72$265,44$254,88 $256,25$341,79K-2.46%
29.07.2026$269,20$271,37$260,40 $262,16$292,96K-2.62%
28.07.2026$270,60$275,15$266,71 $268,65$328,17K-0.72%
27.07.2026$263,41$275,57$261,44 $271,28$245,95K+2.99%
26.07.2026$263,68$263,68$263,14 $263,68$9,49K+0.00%
25.07.2026$263,68$263,68$263,14 $263,38$14,92K-0.11%
24.07.2026$258,61$263,81$258,61 $263,38$401,60K+1.84%
23.07.2026$256,24$260,13$254,82 $258,95$328,70K+1.06%
22.07.2026$250,54$257,33$250,49 $256,43$315,51K+2.35%
21.07.2026$249,74$254,44$246,36 $249,76$302,40K+0.01%
20.07.2026$253,43$255,68$248,69 $249,47$280,66K-1.56%
19.07.2026$254,00$254,00$252,89 $253,56$96,99K-0.17%
18.07.2026$252,80$254,00$252,80 $254,00$121,87K+0.47%
17.07.2026$251,30$257,80$249,00 $253,20$405,81K+0.76%
16.07.2026$246,70$253,80$246,20 $251,70$396,05K+2.03%
15.07.2026$254,40$258,10$245,90 $247,20$364,56K-2.83%
14.07.2026$256,50$260,60$252,20 $253,60$320,49K-1.13%
13.07.2026$257,50$259,60$256,00 $258,40$251,33K+0.35%
12.07.2026$258,70$260,30$256,50 $258,80$28,56K+0.04%
11.07.2026$258,00$260,40$256,50 $260,00$44,46K+0.78%
10.07.2026$258,50$261,90$255,40 $257,70$246,80K-0.31%
09.07.2026$264,30$267,10$257,90 $259,50$201,90K-1.82%
Wszystkie sekcje