גלובס פיננסי

היום לא יתקיים מסחר בבורסת לונדון.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > ג'ונסון אנד ג'ונסון > גרפים

בהשהיה של 15 דק'

|

עדכון אחרון 16:53

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ונסון אנד ג'ונסון

Johnson & Johnson

מניה JNJ ניו-יורק USD--

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	266.5	266.5	266.5	266.5	0.00
16:50	266.08	266.08	266.08	266.08	67,150.00
17:00	266.0562	266.0562	266.0562	266.0562	37,033.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
27.08.2026 17:00	265.555	264.17	264.17	265.555	24,724,763.00
27.08.2026 17:30	266.895	265.25	265.35	266.2	27,625,750.00
27.08.2026 18:00	267.49	266.5	266.55	267.1872	27,912,530.00
27.08.2026 18:30	267.36	266.735	267.175	266.92	23,885,293.00
27.08.2026 19:00	267.11	266.48	266.875	266.755	22,615,775.00
27.08.2026 19:30	266.8	265.85	266.76	266	24,767,594.00
27.08.2026 20:00	267.015	265.63	265.94	266.885	30,816,229.00
27.08.2026 20:30	267.03	266.65	266.9225	266.885	31,324,176.00
27.08.2026 21:00	266.89	266.16	266.835	266.2499	34,599,237.00
27.08.2026 21:30	266.44	266.055	266.25	266.055	34,778,095.00
27.08.2026 22:00	266.21	265.56	266.21	265.78	27,154,249.00
27.08.2026 22:30	266.12	265.505	265.935	265.84	36,346,922.00
28.08.2026 16:30	266.27	264.2925	266.27	265.5153	12,357,745.00
28.08.2026 17:00	267.165	265.53	265.55	265.53	18,028,106.00
28.08.2026 17:30	266.265	265.572	265.695	266.265	17,169,218.00
28.08.2026 18:00	266.945	266.14	266.275	266.17	17,313,206.00
28.08.2026 18:30	266.45	265.74	266.21	266.32	22,200,555.00
28.08.2026 19:00	266.77	265.98	266.495	265.98	19,902,879.00
28.08.2026 19:30	266.055	265.735	266.055	266	22,096,634.00
28.08.2026 20:00	266.045	265.095	266.045	265.21	24,305,647.00
28.08.2026 20:30	265.325	265.04	265.13	265.2401	29,528,948.00
28.08.2026 21:00	265.89	265.23	265.335	265.805	24,243,754.00
28.08.2026 21:30	266.605	265.705	265.705	266.605	22,124,140.00
28.08.2026 22:00	267.21	266.445	266.57	267.145	23,017,552.00
28.08.2026 22:30	268.23	266.925	267.03	267.83	33,906,830.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.09.2025	179.20	176.89	177.47	178.06	9,025,448.00
03.09.2025	178.29	176.53	177.67	178.00	6,831,477.00
04.09.2025	178.90	177.55	178.00	178.76	7,789,761.00
05.09.2025	179.51	176.56	178.00	178.43	9,730,671.00
08.09.2025	179.45	176.70	177.36	178.13	8,322,106.00
09.09.2025	178.09	176.45	178.00	176.96	5,925,192.00
10.09.2025	176.60	174.33	176.30	175.79	6,890,227.00
11.09.2025	178.85	175.63	175.75	178.50	5,785,240.00
12.09.2025	178.80	176.72	177.71	178.06	7,214,767.00
15.09.2025	178.99	176.93	177.76	177.40	4,699,738.00
16.09.2025	177.62	175.65	177.57	176.46	7,958,066.00
17.09.2025	178.51	176.59	176.71	177.20	6,650,632.00
18.09.2025	177.01	175.09	176.50	174.56	2,616,122.00
19.09.2025	177.15	173.33	174.92	176.20	6,836,676.00
22.09.2025	176.64	174.19	176.24	174.20	3,689,854.00
23.09.2025	176.97	174.83	175.09	176.58	4,262,804.00
24.09.2025	176.95	175.74	176.14	176.48	1,321,272.00
25.09.2025	178.40	175.91	177.16	177.76	4,529,926.00
26.09.2025	179.90	177.36	178.02	179.69	4,593,972.00
29.09.2025	181.87	179.84	179.97	181.68	4,105,285.00
30.09.2025	185.99	181.07	181.74	185.39	5,461,531.00
01.10.2025	186.56	183.91	185.78	186.03	6,563,684.00
02.10.2025	186.59	184.09	184.39	186.01	4,023,820.00
03.10.2025	189.78	186.91	187.17	188.66	4,188,277.00
06.10.2025	189.91	187.37	187.81	188.17	2,647,851.00
07.10.2025	189.23	182.94	185.27	188.88	4,677,631.00
08.10.2025	190.21	188.29	189.20	189.74	2,619,852.00
09.10.2025	192.05	189.73	190.00	191.05	3,724,326.00
10.10.2025	192.07	189.85	192.01	190.71	4,883,516.00
13.10.2025	191.30	189.28	189.83	190.84	3,996,222.00
14.10.2025	194.39	185.88	192.90	190.80	7,348,329.00
15.10.2025	193.57	189.30	191.42	191.20	4,385,873.00
16.10.2025	193.04	190.43	191.19	192.13	5,453,641.00
17.10.2025	193.60	191.68	192.37	193.33	3,436,347.00
20.10.2025	194.48	192.33	193.47	193.73	2,784,543.00
21.10.2025	193.50	191.77	193.00	191.89	3,378,350.00
22.10.2025	193.45	191.77	191.92	192.93	3,033,194.00
23.10.2025	193.64	191.54	192.65	192.48	4,501,474.00
24.10.2025	192.31	189.42	192.31	190.45	3,196,042.00
27.10.2025	190.80	189.53	190.18	190.31	4,027,532.00
28.10.2025	189.51	186.62	189.16	186.92	4,235,178.00
29.10.2025	187.10	184.66	186.74	186.60	6,200,789.00
30.10.2025	189.38	186.91	187.50	189.05	3,463,632.00
31.10.2025	189.44	186.76	187.74	188.88	4,192,854.00
03.11.2025	189.02	185.52	188.84	186.24	3,797,570.00
04.11.2025	187.82	185.62	186.90	186.87	3,226,213.00
05.11.2025	187.83	185.40	186.66	186.01	2,229,857.00
06.11.2025	187.52	185.37	186.23	187.02	3,173,107.00
07.11.2025	188.35	185.71	187.65	186.56	3,442,897.00
10.11.2025	188.42	185.12	186.00	188.40	2,633,131.00
11.11.2025	193.89	189.05	189.40	193.84	4,232,231.00
12.11.2025	195.54	193.11	193.44	194.46	4,117,285.00
13.11.2025	196.00	193.45	194.96	195.29	4,373,534.00
14.11.2025	197.18	193.55	195.08	196.00	5,260,103.00
17.11.2025	200.27	195.90	196.62	199.49	7,116,119.00
18.11.2025	200.30	198.53	199.00	200.02	7,516,365.00
19.11.2025	203.48	199.38	200.00	202.66	8,406,836.00
20.11.2025	204.51	201.57	202.09	203.08	5,261,833.00
21.11.2025	206.94	202.99	203.88	204.11	6,359,797.00
24.11.2025	206.12	203.00	203.70	206.01	6,389,664.00
25.11.2025	207.72	205.18	205.39	206.72	4,955,601.00
26.11.2025	207.81	205.94	206.59	207.49	3,253,833.00
28.11.2025	207.46	204.65	207.19	206.92	3,247,474.00
01.12.2025	207.63	205.34	206.60	205.51	4,667,869.00
02.12.2025	205.60	203.10	205.39	205.37	4,036,917.00
03.12.2025	207.02	205.00	205.88	205.39	4,552,768.00
04.12.2025	204.88	201.71	204.88	202.40	4,325,278.00
05.12.2025	203.45	200.81	203.01	201.90	3,424,248.00
08.12.2025	203.26	200.99	202.61	201.68	3,866,857.00
09.12.2025	205.54	199.90	203.42	200.00	3,488,442.00
10.12.2025	206.74	200.18	200.70	206.48	5,751,075.00
11.12.2025	211.23	207.83	208.27	210.09	4,587,568.00
12.12.2025	212.27	208.96	209.97	211.70	3,418,130.00
15.12.2025	215.18	209.01	209.86	214.27	3,918,915.00
16.12.2025	214.73	208.81	214.15	209.26	4,765,873.00
17.12.2025	211.51	208.46	209.30	210.40	4,180,525.00
18.12.2025	211.06	207.76	209.90	208.33	3,441,434.00
19.12.2025	209.24	206.03	207.66	206.48	11,734,600.00
22.12.2025	208.08	205.50	206.03	207.27	4,140,446.00
23.12.2025	206.53	203.28	205.02	205.77	3,193,917.00
24.12.2025	207.94	205.57	205.95	207.71	1,352,117.00
26.12.2025	208.04	206.71	207.73	207.64	1,013,887.00
29.12.2025	209.47	207.38	208.37	207.58	2,235,143.00
30.12.2025	207.69	206.52	207.54	206.94	1,622,333.00
31.12.2025	207.50	206.37	206.82	206.98	1,960,435.00
02.01.2026	207.38	203.68	206.89	207.33	3,264,668.00
05.01.2026	205.87	200.91	205.99	204.31	4,770,449.00
06.01.2026	206.71	204.32	204.50	204.84	4,227,742.00
07.01.2026	208.26	205.03	205.34	207.48	4,186,068.00
08.01.2026	208.90	204.97	206.95	205.69	3,776,551.00
09.01.2026	206.70	204.01	205.91	204.39	3,073,774.00
12.01.2026	209.90	203.85	205.43	209.73	7,899,260.00
13.01.2026	214.39	208.86	209.86	213.69	5,795,381.00
14.01.2026	218.86	214.15	214.50	218.62	6,084,489.00
15.01.2026	219.75	215.91	218.45	219.68	4,226,489.00
16.01.2026	220.11	218.13	219.00	218.68	4,378,553.00
20.01.2026	218.73	214.50	217.09	218.38	6,979,072.00
21.01.2026	218.67	210.50	210.50	218.06	8,483,558.00
22.01.2026	222.15	218.10	218.70	218.56	5,560,428.00
23.01.2026	221.21	217.84	219.56	220.15	3,470,548.00
26.01.2026	222.03	220.00	220.36	221.41	3,148,702.00
27.01.2026	225.50	220.70	221.97	224.45	3,981,754.00
28.01.2026	228.57	226.14	226.14	227.73	4,825,196.00
29.01.2026	229.98	227.11	228.83	227.25	4,270,494.00
30.01.2026	228.50	225.33	227.63	227.34	5,680,078.00
02.02.2026	231.19	227.25	228.21	230.75	4,289,527.00
03.02.2026	235.20	230.48	231.32	233.07	4,914,636.00
04.02.2026	235.83	232.94	234.91	234.44	4,815,428.00
05.02.2026	239.58	234.99	235.10	237.74	5,256,631.00
06.02.2026	240.93	238.00	239.01	240.00	4,780,970.00
09.02.2026	240.74	237.04	240.13	238.57	3,806,157.00
10.02.2026	240.48	237.88	239.35	238.31	3,218,736.00
11.02.2026	241.26	237.40	238.57	240.82	3,288,309.00
12.02.2026	246.35	239.68	240.75	244.56	5,560,936.00
13.02.2026	244.95	242.61	244.56	243.43	7,552,327.00
17.02.2026	244.49	241.87	242.44	243.50	5,615,269.00
18.02.2026	245.07	242.82	243.00	244.93	3,949,770.00
19.02.2026	246.95	244.27	244.65	246.90	4,005,700.00
20.02.2026	246.88	240.28	246.82	242.51	6,546,249.00
23.02.2026	246.81	242.60	243.62	245.84	4,474,408.00
24.02.2026	247.25	244.55	245.25	246.31	3,753,335.00
25.02.2026	247.25	243.74	245.16	245.20	3,404,273.00
26.02.2026	245.47	242.02	245.47	243.49	3,726,877.00
27.02.2026	248.94	242.50	244.13	248.47	6,552,819.00
02.03.2026	251.71	246.87	248.75	248.45	4,523,373.00
03.03.2026	247.88	244.36	246.40	246.80	2,885,590.00
04.03.2026	246.57	243.18	246.19	245.22	2,639,828.00
05.03.2026	242.99	235.93	242.63	239.60	5,201,051.00
06.03.2026	240.79	235.43	239.41	240.40	3,892,435.00
09.03.2026	244.08	240.04	240.36	242.59	4,026,060.00
10.03.2026	245.00	240.84	241.73	243.70	3,845,899.00
11.03.2026	243.69	241.36	242.88	243.02	3,777,574.00
12.03.2026	244.40	240.30	241.55	242.01	3,530,017.00
13.03.2026	245.59	241.49	244.27	241.49	3,989,494.00
16.03.2026	245.04	241.67	243.89	243.19	3,436,643.00
17.03.2026	244.11	237.22	244.00	238.11	3,394,904.00
18.03.2026	239.11	235.42	237.80	237.25	3,104,816.00
19.03.2026	239.11	236.31	238.00	237.64	4,263,795.00
20.03.2026	238.29	234.50	236.80	235.56	4,802,599.00
23.03.2026	238.31	234.25	236.86	235.43	3,441,298.00
24.03.2026	236.00	232.24	233.14	235.16	5,257,068.00
25.03.2026	241.45	235.74	236.50	239.99	3,148,826.00
26.03.2026	241.64	238.93	240.00	239.32	2,777,349.00
27.03.2026	242.68	239.13	240.14	240.42	3,833,407.00
30.03.2026	244.21	240.51	243.62	242.44	3,628,703.00
31.03.2026	245.33	242.65	243.15	244.35	3,482,715.00
01.04.2026	247.20	243.74	245.42	244.02	3,314,287.00
02.04.2026	247.20	241.87	244.99	242.97	3,352,503.00
06.04.2026	243.52	240.50	242.37	240.92	2,037,199.00
07.04.2026	240.78	236.01	240.63	238.42	3,049,272.00
08.04.2026	241.32	234.14	236.12	241.29	4,548,944.00
09.04.2026	244.20	240.54	240.37	241.25	2,813,459.00
10.04.2026	242.26	237.91	242.11	238.36	3,408,019.00
13.04.2026	238.39	235.18	237.85	237.86	3,323,004.00
14.04.2026	242.19	233.25	235.90	240.17	5,395,081.00
15.04.2026	240.42	236.75	239.80	238.64	3,273,915.00
16.04.2026	238.14	232.12	237.13	234.45	4,623,474.00
17.04.2026	235.54	232.04	234.53	234.18	3,886,996.00
20.04.2026	235.22	229.53	234.86	230.62	3,967,977.00
21.04.2026	229.69	224.70	229.11	226.16	5,559,897.00
22.04.2026	227.48	223.77	226.37	226.04	3,769,959.00
23.04.2026	231.39	227.03	227.25	230.63	4,048,460.00
24.04.2026	229.99	227.02	229.96	227.38	2,752,196.00
27.04.2026	227.91	224.35	225.67	225.30	3,227,754.00
28.04.2026	231.03	226.38	227.64	227.81	3,895,553.00
29.04.2026	228.71	224.86	225.43	227.33	3,289,951.00
30.04.2026	231.16	227.82	227.74	229.87	3,789,264.00
01.05.2026	229.74	227.02	229.69	227.20	2,745,853.00
05.05.2026	226.53	224.91	225.30	225.59	2,275,206.00
06.05.2026	226.34	222.95	225.33	224.48	3,671,576.00
07.05.2026	224.78	220.63	224.43	222.47	2,805,736.00
08.05.2026	223.37	220.92	222.98	221.32	2,268,195.00
11.05.2026	223.25	220.37	221.21	221.45	2,744,410.00
12.05.2026	227.65	221.42	223.00	224.36	3,829,597.00
13.05.2026	230.80	225.57	225.82	230.45	3,288,812.00
14.05.2026	231.71	229.16	230.71	230.84	3,344,678.00
15.05.2026	232.13	226.54	230.83	226.77	4,887,340.00
18.05.2026	229.70	225.86	227.10	229.02	4,783,180.00
19.05.2026	230.83	228.04	228.43	230.01	4,169,607.00
20.05.2026	232.00	229.18	231.46	229.37	3,180,708.00
21.05.2026	231.88	227.35	228.82	231.74	2,486,615.00
22.05.2026	235.49	232.72	233.13	234.42	2,548,547.00
26.05.2026	233.13	229.11	233.15	230.36	2,810,614.00
27.05.2026	232.89	229.05	230.03	231.30	2,344,109.00
28.05.2026	231.87	229.75	231.02	230.85	3,611,718.00
29.05.2026	231.48	224.59	231.23	225.24	7,155,974.00
01.06.2026	224.44	220.84	223.20	223.60	4,083,032.00
02.06.2026	225.50	221.21	222.54	222.96	2,642,646.00
03.06.2026	224.93	222.00	222.72	223.56	2,964,832.00
04.06.2026	228.67	225.90	227.26	228.30	3,454,834.00
05.06.2026	235.20	229.00	230.35	232.88	4,201,822.00
08.06.2026	234.92	230.56	232.72	232.17	3,239,833.00
09.06.2026	237.71	230.41	232.34	236.99	4,045,880.00
10.06.2026	240.93	237.05	239.00	238.51	3,807,795.00
11.06.2026	241.60	238.16	239.96	238.37	3,394,699.00
12.06.2026	240.91	237.52	240.25	240.84	2,900,922.00
15.06.2026	239.50	233.58	239.08	235.85	3,652,545.00
16.06.2026	236.16	231.02	236.18	235.27	3,366,412.00
17.06.2026	235.43	230.70	234.99	234.09	3,406,670.00
18.06.2026	232.75	227.61	231.75	228.34	5,925,328.00
22.06.2026	231.43	227.51	228.39	231.28	3,341,790.00
23.06.2026	239.79	234.35	235.99	239.08	6,287,163.00
24.06.2026	243.04	238.75	240.34	241.03	3,711,038.00
25.06.2026	248.15	241.01	241.47	245.01	5,300,287.00
26.06.2026	255.08	247.87	247.94	254.31	6,050,866.00
29.06.2026	258.58	252.03	253.48	258.42	3,401,559.00
30.06.2026	259.88	253.17	259.11	253.88	3,110,728.00
01.07.2026	254.16	251.07	254.19	253.85	2,615,987.00
02.07.2026	263.09	254.00	255.93	262.87	3,814,100.00
06.07.2026	261.38	255.93	260.76	259.34	3,331,351.00
07.07.2026	269.43	264.05	264.18	267.34	4,430,815.00
08.07.2026	268.60	265.82	267.35	266.67	1,363,055.00
09.07.2026	263.45	258.13	261.00	259.10	2,950,542.00
10.07.2026	261.30	255.52	259.98	256.64	2,139,067.00
13.07.2026	259.51	256.15	257.51	257.95	2,239,390.00
14.07.2026	256.39	252.14	257.01	253.85	3,897,342.00
15.07.2026	256.83	246.05	247.56	247.01	4,751,349.00
16.07.2026	253.54	246.43	248.69	249.60	4,268,558.00
17.07.2026	255.66	251.98	252.97	253.02	3,964,567.00
20.07.2026	254.18	248.63	251.64	248.94	3,675,589.00
21.07.2026	251.34	245.51	247.87	250.64	3,430,908.00
22.07.2026	256.29	251.21	252.22	255.63	4,359,130.00
23.07.2026	260.20	254.50	255.16	259.27	3,631,556.00
24.07.2026	263.69	259.61	261.61	263.47	2,625,992.00
27.07.2026	268.77	261.35	262.90	266.03	3,230,303.00
28.07.2026	274.89	266.18	270.19	266.78	5,346,758.00
29.07.2026	269.34	264.79	268.45	265.67	2,936,522.00
30.07.2026	260.52	254.56	259.01	255.88	4,071,996.00
31.07.2026	258.47	253.29	256.21	256.52	2,751,793.00
03.08.2026	257.75	250.92	255.62	254.45	3,731,926.00
04.08.2026	255.52	250.51	254.48	254.95	3,215,681.00
05.08.2026	259.32	254.48	256.47	257.58	2,877,899.00
06.08.2026	261.96	255.28	261.82	257.02	3,272,928.00
07.08.2026	259.56	255.18	255.50	259.23	3,561,931.00
10.08.2026	262.00	258.55	259.12	261.62	3,642,389.00
11.08.2026	264.15	258.36	261.23	259.74	2,681,845.00
12.08.2026	261.41	255.26	256.32	260.86	2,133,822.00
13.08.2026	262.58	259.65	261.88	262.15	2,230,690.00
14.08.2026	261.71	259.16	260.70	260.36	1,704,068.00
17.08.2026	264.28	258.10	259.01	262.38	3,074,559.00
18.08.2026	271.73	266.33	267.70	271.13	4,271,617.00
19.08.2026	276.47	270.56	272.80	273.44	3,413,521.00
20.08.2026	273.40	267.55	273.02	267.76	3,625,355.00
21.08.2026	272.65	267.04	268.10	270.32	3,318,161.00
24.08.2026	273.98	268.57	270.24	273.07	2,716,685.00
25.08.2026	273.80	270.17	270.99	273.13	1,759,220.00
26.08.2026	272.90	269.56	271.86	270.14	3,348,418.00
27.08.2026	268.02	263.84	268.05	265.77	4,095,473.00
28.08.2026	268.38	264.27	266.00	268.00	2,984,896.00

צרו איתנו קשר *5988