גלובס פיננסי

החל מ-4 בינואר בורסת ת"א עוברת לימי מסחר חדשים: שני עד שישי.

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:35

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	208.36	208.36	208.36	208.36	0.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
02.01.2026 17:00	206.2	204.39	204.515	206.2	6,399,154.00
02.01.2026 17:30	207.16	206.15	206.17	207.155	9,406,139.00
02.01.2026 18:00	207.23	206.735	207.15	206.735	13,307,485.00
02.01.2026 18:30	206.8	206.5001	206.7	206.785	20,060,287.00
02.01.2026 19:00	206.93	206.385	206.795	206.615	22,145,823.00
02.01.2026 19:30	206.72	206.3	206.7	206.39	22,551,580.00
02.01.2026 20:00	206.38	205.85	206.38	205.97	24,038,872.00
02.01.2026 20:30	206.795	206.06	206.0825	206.76	28,734,817.00
02.01.2026 21:00	207.19	206.535	206.8283	206.98	27,647,845.00
02.01.2026 21:30	207.055	206.7	206.96	206.7	27,493,847.00
02.01.2026 22:00	206.54	206.11	206.54	206.11	21,034,318.00
02.01.2026 22:30	207.37	206.17	206.17	207.37	18,961,059.00
05.01.2026 16:30	205.565	201.9	205.52	201.9	1,180,825.00
05.01.2026 17:00	202.51	201.34	201.71	201.61	4,519,124.00
05.01.2026 17:30	201.995	201.075	201.1	201.878	8,000,538.00
05.01.2026 18:00	202.575	201.975	202.06	202.315	9,110,074.00
05.01.2026 18:30	202.206	201.755	202.13	201.91	15,719,644.00
05.01.2026 19:00	202.89	201.885	201.885	202.67	23,495,635.00
05.01.2026 19:30	203	202.645	202.81	202.825	25,131,620.00
05.01.2026 20:00	203.145	202.815	202.9	203.0479	27,757,853.00
05.01.2026 20:30	203.33	202.985	203.07	202.985	34,160,370.00
05.01.2026 21:00	203.06	202.79	203.06	203.02	28,790,265.00
05.01.2026 21:30	203.3258	202.775	203.094	203.2316	37,334,039.00
05.01.2026 22:00	203.79	203.25	203.305	203.79	30,751,524.00
05.01.2026 22:30	204.33	203.72	203.82	204.29	34,839,360.00
06.01.2026 16:30	206.61	204.5214	204.625	206.4	3,148,015.00
06.01.2026 17:00	206.615	205.81	206.27	206.12	5,375,988.00
06.01.2026 17:30	206.46	205.8	206.06	206.425	6,670,440.00
06.01.2026 18:00	206.49	205.79	206.36	205.89	11,114,919.00
06.01.2026 18:30	205.905	205.21	205.89	205.2899	13,311,024.00
06.01.2026 19:00	205.5	205.03	205.22	205.4	16,174,027.00
06.01.2026 19:30	205.985	205.22	205.39	205.87	19,038,769.00
06.01.2026 20:00	205.92	205.59	205.86	205.75	21,628,156.00
06.01.2026 20:30	205.77	205.29	205.77	205.33	16,939,942.00
06.01.2026 21:00	205.748	205.2	205.335	205.38	29,328,818.00
06.01.2026 21:30	205.5	205.22	205.23	205.46	30,288,499.00
06.01.2026 22:00	205.745	205.025	205.56	205.06	33,079,650.00
06.01.2026 22:30	205.27	204.74	204.905	204.865	26,885,694.00
07.01.2026 16:30	207.7	205.29	205.37	207.69	3,665,372.00
07.01.2026 17:00	208.13	207.045	207.91	207.4	5,442,991.00
07.01.2026 17:30	207.905	207.0302	207.53	207.63	7,527,213.00
07.01.2026 18:00	207.76	207.45	207.6401	207.56	12,800,901.00
07.01.2026 18:30	207.59	206.9296	207.57	206.95	18,414,456.00
07.01.2026 19:00	207.255	206.875	206.9234	207.01	24,273,973.00
07.01.2026 19:30	206.995	206.59	206.995	206.805	18,988,744.00
07.01.2026 20:00	206.825	206.3	206.805	206.4	29,448,863.00
07.01.2026 20:30	206.5	206.09	206.35	206.5	30,846,221.00
07.01.2026 21:00	206.85	206.392	206.392	206.85	31,779,892.00
07.01.2026 21:30	207.59	206.67	206.83	207.54	33,006,334.00
07.01.2026 22:00	207.7936	206.87	207.59	206.975	32,220,801.00
07.01.2026 22:30	207.5	206.79	206.895	207.48	41,486,932.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
10.01.2025	143.67	140.68	141.00	142.06	8,646,546.00
13.01.2025	145.07	142.31	142.98	144.47	10,339,080.00
14.01.2025	144.81	142.86	144.50	144.75	8,584,719.00
15.01.2025	146.05	144.26	145.31	144.97	7,431,611.00
16.01.2025	148.07	144.06	144.32	147.77	8,879,609.00
17.01.2025	148.38	146.61	147.44	147.03	10,571,300.00
21.01.2025	148.86	147.05	147.56	148.15	11,034,920.00
22.01.2025	145.47	142.11	144.00	145.27	16,724,780.00
23.01.2025	147.91	145.06	145.44	146.64	9,914,286.00
24.01.2025	147.63	146.38	146.80	146.82	9,885,985.00
27.01.2025	153.45	148.00	148.45	152.89	14,227,580.00
28.01.2025	152.97	150.30	152.66	150.38	9,360,124.00
29.01.2025	151.88	150.00	150.50	151.15	7,132,442.00
30.01.2025	154.14	151.36	151.91	152.87	8,907,669.00
31.01.2025	153.18	152.05	152.62	152.15	8,453,849.00
03.02.2025	152.31	150.78	152.00	151.63	1,029,280.00
04.02.2025	154.18	150.95	151.36	153.49	9,642,652.00
05.02.2025	154.68	153.31	153.82	154.28	3,279,465.00
06.02.2025	154.84	153.38	154.79	153.51	7,123,042.00
07.02.2025	154.49	152.80	153.53	153.12	5,950,781.00
10.02.2025	154.37	152.29	153.61	154.24	6,223,514.00
11.02.2025	156.39	153.94	154.11	156.13	7,235,791.00
12.02.2025	155.66	154.27	155.27	155.26	7,744,764.00
13.02.2025	158.13	154.79	155.26	157.98	5,616,620.00
14.02.2025	157.47	156.06	157.29	156.15	6,382,728.00
18.02.2025	155.45	153.24	154.14	154.99	9,393,249.00
19.02.2025	158.30	154.75	155.00	157.89	7,831,625.00
20.02.2025	159.95	156.95	156.95	159.68	7,064,355.00
21.02.2025	163.51	159.28	159.88	162.30	12,251,810.00
24.02.2025	164.87	162.05	162.68	163.74	10,194,990.00
25.02.2025	166.43	163.94	164.10	166.09	11,018,540.00
26.02.2025	165.13	162.55	165.08	163.08	11,384,370.00
27.02.2025	163.95	161.73	162.31	163.73	8,358,511.00
28.02.2025	165.94	162.70	164.31	165.02	11,565,410.00
03.03.2025	167.33	164.84	164.96	167.28	9,043,583.00
04.03.2025	169.99	165.35	168.08	165.35	11,795,500.00
05.03.2025	166.46	163.53	164.51	165.12	8,743,484.00
06.03.2025	165.87	163.51	165.00	165.83	8,030,039.00
07.03.2025	168.46	164.70	165.13	166.69	9,633,401.00
10.03.2025	169.90	167.05	167.48	167.70	17,552,540.00
11.03.2025	167.30	165.05	167.20	165.86	9,890,078.00
12.03.2025	164.21	162.23	163.73	162.85	8,008,827.00
13.03.2025	164.54	162.66	163.43	162.99	5,286,000.00
14.03.2025	163.15	161.10	162.12	162.81	6,235,236.00
17.03.2025	163.50	161.73	162.41	162.84	6,667,906.00
18.03.2025	164.86	162.96	163.44	164.25	7,347,116.00
19.03.2025	164.36	162.21	163.97	162.99	5,936,260.00
20.03.2025	163.20	161.93	163.00	163.02	7,482,298.00
21.03.2025	164.13	162.48	163.00	163.63	17,012,480.00
24.03.2025	164.39	162.50	162.84	163.29	8,046,052.00
25.03.2025	164.19	160.55	163.52	161.02	7,455,753.00
26.03.2025	162.49	160.64	161.21	161.72	7,223,150.00
27.03.2025	164.07	161.32	162.35	163.13	6,750,116.00
28.03.2025	164.52	162.91	163.59	163.71	5,564,328.00
31.03.2025	166.63	164.23	164.37	165.84	12,464,490.00
01.04.2025	161.81	153.13	160.73	153.25	23,287,970.00
02.04.2025	155.79	153.45	154.01	155.36	10,287,700.00
03.04.2025	160.65	157.48	158.75	159.82	13,236,830.00
04.04.2025	159.82	152.93	159.15	153.24	14,611,530.00
07.04.2025	152.71	147.40	151.28	150.62	17,264,210.00
08.04.2025	153.59	148.00	153.59	150.00	11,894,610.00
09.04.2025	153.19	141.50	142.20	150.97	15,181,940.00
10.04.2025	151.20	145.13	150.37	148.69	13,704,020.00
11.04.2025	152.35	148.19	149.33	151.73	9,818,086.00
14.04.2025	154.67	151.17	151.59	154.36	10,673,590.00
15.04.2025	156.30	152.10	155.70	153.62	10,721,290.00
16.04.2025	155.63	152.24	155.37	153.91	7,986,629.00
17.04.2025	159.44	154.16	154.16	157.47	10,971,320.00
21.04.2025	158.23	155.49	157.96	156.92	6,192,567.00
22.04.2025	158.72	156.26	157.55	157.75	7,126,761.00
23.04.2025	157.10	154.33	156.49	155.38	9,096,090.00
24.04.2025	155.90	153.44	155.80	154.93	8,302,249.00
25.04.2025	154.90	152.45	154.32	154.56	8,567,270.00
28.04.2025	155.81	153.82	155.50	155.35	5,798,815.00
29.04.2025	157.02	154.29	155.45	155.91	5,245,481.00
30.04.2025	158.20	155.02	158.20	156.31	9,584,949.00
01.05.2025	155.09	153.36	155.00	154.46	7,316,312.00
02.05.2025	156.71	155.04	156.07	156.12	5,973,068.00
05.05.2025	156.79	154.73	156.67	155.00	5,462,392.00
06.05.2025	155.90	153.68	154.82	154.47	8,634,024.00
07.05.2025	157.94	154.50	154.74	157.30	7,848,056.00
08.05.2025	157.03	154.78	155.82	155.66	7,596,802.00
09.05.2025	156.06	153.81	155.42	154.22	4,414,662.00
12.05.2025	155.36	151.18	152.02	154.14	8,992,809.00
13.05.2025	151.70	148.08	151.70	148.44	10,360,240.00
14.05.2025	148.82	146.12	148.66	146.36	10,170,570.00
15.05.2025	149.65	147.33	148.00	149.61	7,894,611.00
16.05.2025	151.50	149.22	149.67	151.33	8,028,680.00
19.05.2025	152.66	151.05	151.89	152.49	11,160,380.00
20.05.2025	154.04	152.12	152.33	153.66	6,357,519.00
21.05.2025	154.43	153.00	153.19	153.18	6,920,228.00
22.05.2025	153.32	151.37	152.65	152.61	7,070,343.00
23.05.2025	153.48	152.21	153.00	152.94	6,422,650.00
27.05.2025	154.04	151.93	152.52	153.25	6,979,629.00
28.05.2025	153.64	151.93	153.28	152.43	8,421,363.00
29.05.2025	154.04	151.56	151.75	153.58	6,803,620.00
30.05.2025	155.71	153.22	153.90	155.21	15,517,230.00
02.06.2025	155.54	152.30	154.48	155.40	6,574,119.00
03.06.2025	155.66	154.08	154.80	154.42	8,204,204.00
04.06.2025	154.93	153.13	154.93	153.22	6,977,135.00
05.06.2025	154.09	152.64	153.68	153.66	5,286,866.00
06.06.2025	156.03	154.00	154.00	155.03	5,334,268.00
09.06.2025	155.99	154.45	154.85	155.23	5,309,849.00
10.06.2025	157.44	155.02	155.43	156.45	6,461,318.00
11.06.2025	156.60	154.73	156.30	155.26	6,007,659.00
12.06.2025	156.68	155.17	156.24	156.66	7,064,537.00
13.06.2025	157.67	155.97	155.97	157.10	6,586,737.00
16.06.2025	156.49	154.45	156.42	155.22	7,013,501.00
17.06.2025	155.28	152.10	154.96	152.38	6,371,525.00
18.06.2025	152.65	150.71	152.57	150.73	8,316,464.00
20.06.2025	151.40	149.04	151.26	149.79	22,543,180.00
23.06.2025	151.43	149.74	149.74	151.32	7,270,137.00
24.06.2025	152.72	150.98	151.50	152.19	9,317,276.00
25.06.2025	153.07	150.73	151.38	152.28	7,147,574.00
26.06.2025	153.22	151.53	152.70	152.01	7,132,716.00
27.06.2025	153.33	151.01	152.01	152.41	9,892,273.00
30.06.2025	152.97	151.52	152.16	152.75	8,913,646.00
01.07.2025	157.75	152.81	153.00	155.92	10,884,190.00
02.07.2025	156.30	155.07	156.00	155.56	5,542,686.00
03.07.2025	156.28	154.88	155.43	156.01	3,482,496.00
07.07.2025	156.35	154.89	156.02	155.27	6,259,584.00
08.07.2025	156.76	154.21	154.48	155.79	6,427,235.00
09.07.2025	156.69	155.07	155.79	156.28	6,139,690.00
10.07.2025	159.24	155.82	156.10	157.69	6,718,906.00
11.07.2025	157.18	155.18	157.09	156.90	7,731,856.00
14.07.2025	157.47	155.52	156.87	156.82	10,182,610.00
15.07.2025	157.19	154.80	156.36	155.17	6,858,908.00
16.07.2025	166.12	159.80	160.30	164.78	21,921,420.00
17.07.2025	164.70	162.30	163.18	162.98	11,208,940.00
18.07.2025	165.10	163.36	163.93	163.70	9,704,022.00
21.07.2025	164.91	162.78	163.77	164.36	8,199,224.00
22.07.2025	168.05	164.71	165.00	167.93	9,275,147.00
23.07.2025	169.12	166.59	168.60	169.10	10,573,680.00
24.07.2025	169.99	168.88	169.50	169.56	6,618,394.00
25.07.2025	169.88	167.44	169.75	168.30	6,199,435.00
28.07.2025	167.94	165.05	167.86	166.22	8,007,912.00
29.07.2025	168.78	166.37	166.67	168.11	7,661,913.00
30.07.2025	168.61	166.78	167.70	167.26	6,173,279.00
31.07.2025	167.07	164.23	165.93	164.74	9,875,297.00
01.08.2025	167.62	164.79	165.48	167.33	8,910,081.00
04.08.2025	171.19	166.64	167.03	171.04	12,669,140.00
05.08.2025	171.55	169.65	170.54	170.74	7,587,681.00
06.08.2025	172.18	169.68	169.91	170.59	8,955,451.00
07.08.2025	171.62	169.92	171.17	171.53	7,033,999.00
08.08.2025	173.96	170.39	171.02	173.33	7,678,233.00
11.08.2025	174.60	173.05	173.40	173.82	7,201,849.00
12.08.2025	174.76	171.81	173.99	172.78	7,866,169.00
13.08.2025	174.54	172.70	173.00	174.42	5,870,023.00
14.08.2025	175.72	172.72	174.31	174.72	8,229,726.00
15.08.2025	177.26	174.96	175.57	176.64	9,457,494.00
18.08.2025	177.57	176.10	176.50	176.25	9,232,182.00
19.08.2025	178.18	175.98	176.04	177.80	8,239,571.00
20.08.2025	180.61	178.00	178.50	178.84	9,019,047.00
21.08.2025	180.08	178.16	178.55	178.93	8,471,784.00
22.08.2025	181.16	177.47	180.04	179.29	9,521,028.00
25.08.2025	180.26	178.29	179.52	178.41	6,108,454.00
26.08.2025	177.16	175.77	176.74	176.49	9,137,551.00
27.08.2025	177.69	176.16	176.97	176.79	5,947,965.00
28.08.2025	176.49	174.63	176.37	175.45	6,414,960.00
29.08.2025	177.40	175.45	175.96	177.17	6,774,287.00
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

צרו איתנו קשר *5988