גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

שתף כתבה

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

עדכון אחרון 20:16

תמצית

גרפים

עסקאות

פורום

חדשות

מניית ג'ונסון אנד ג'ונסון

Johnson & Johnson

מניה JNJ ניו-יורק USD

שער

146.11

שינוי

-0.02%

שינוי ב USD

-0.03

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	146.67	146.67	146.67	146.67	0.00
16:50	147.15	147.15	147.15	147.15	251,212.00
17:00	146.98	146.98	146.98	146.98	269,653.00
17:10	146.85	146.85	146.85	146.85	130,104.00
17:20	146.85	146.85	146.85	146.85	125,280.00
17:30	146.77	146.77	146.77	146.77	135,461.00
17:40	146.72	146.72	146.72	146.72	81,924.00
17:50	146.37	146.37	146.37	146.37	130,151.00
18:00	146.22	146.22	146.22	146.22	136,201.00
18:10	146.445	146.445	146.445	146.445	113,165.00
18:20	146.53	146.53	146.53	146.53	122,823.00
18:30	146.44	146.44	146.44	146.44	115,282.00
18:40	146.42	146.42	146.42	146.42	95,766.00
18:50	146.43	146.43	146.43	146.43	80,516.00
19:00	146.39	146.39	146.39	146.39	61,629.00
19:10	146.475	146.475	146.475	146.475	84,810.00
19:20	146.37	146.37	146.37	146.37	77,775.00
19:30	146.38	146.38	146.38	146.38	67,909.00
19:40	146.29	146.29	146.29	146.29	97,219.00
19:50	146.3377	146.3377	146.3377	146.3377	56,269.00
20:00	146.34	146.34	146.34	146.34	92,114.00
20:10	146.29	146.29	146.29	146.29	60,464.00
20:20	146.14	146.14	146.14	146.14	165,373.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
25.04.2024 17:00	147.4	146.57	147.26	146.81	9,286,012.00
25.04.2024 17:30	146.87	146.36	146.81	146.76	9,764,672.00
25.04.2024 18:00	146.96	146.47	146.64	146.68	15,304,376.00
25.04.2024 18:30	146.7997	146.6101	146.73	146.71	23,499,116.00
25.04.2024 19:00	146.675	146.34	146.675	146.5525	21,147,440.00
25.04.2024 19:30	146.79	146.43	146.47	146.71	38,284,108.00
25.04.2024 20:00	146.74	146.42	146.71	146.615	46,265,302.00
25.04.2024 20:30	147.37	146.64	146.64	147.29	33,283,352.00
25.04.2024 21:00	147.34	146.92	147.34	146.92	53,163,673.00
25.04.2024 21:30	147.01	146.86	146.925	146.92	44,470,816.00
25.04.2024 22:00	147.29	146.9916	146.9916	147.24	37,309,436.00
25.04.2024 22:30	147.215	146.63	147.215	146.835	50,346,748.00
26.04.2024 16:30	147.14	146.01	146.66	146.69	3,503,629.00
26.04.2024 17:00	147.05	146.365	146.77	146.3983	5,676,806.00
26.04.2024 17:30	146.755	146.27	146.4882	146.51	7,405,736.00
26.04.2024 18:00	146.7335	146.41	146.5	146.58	11,489,658.00
26.04.2024 18:30	146.72	146.45	146.6	146.63	15,587,416.00
26.04.2024 19:00	146.62	146.43	146.62	146.4695	16,869,562.00
26.04.2024 19:30	146.62	146.36	146.4702	146.36	21,329,982.00
26.04.2024 20:00	146.455	146.15	146.39	146.2166	30,730,176.00
26.04.2024 20:30	146.34	146.12	146.2	146.2806	30,314,414.00
26.04.2024 21:00	146.4	146.22	146.295	146.36	30,299,964.00
26.04.2024 21:30	146.49	146.2809	146.38	146.49	34,008,743.00
26.04.2024 22:00	146.5	146.34	146.49	146.45	26,193,240.00
26.04.2024 22:30	146.3601	146.04	146.3601	146.11	26,752,081.00
29.04.2024 16:30	147.18	146.245	146.245	146.74	4,158,974.00
29.04.2024 17:00	146.925	146.66	146.67	146.74	9,737,283.00
29.04.2024 17:30	146.7672	146.15	146.76	146.28	9,759,852.00
29.04.2024 18:00	146.63	146.25	146.3	146.49	13,014,064.00
29.04.2024 18:30	146.52	146.25	146.49	146.52	20,432,239.00
29.04.2024 19:00	146.59	146.33	146.525	146.37	28,721,459.00
29.04.2024 19:30	146.39	146.245	146.37	146.3	28,844,063.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
01.05.2023	164.30	162.24	163.60	163.60	4,863,497.00
02.05.2023	165.48	163.55	164.34	165.03	7,520,665.00
03.05.2023	166.18	162.51	165.55	162.87	5,930,042.00
04.05.2023	162.90	161.25	162.68	162.13	5,105,739.00
05.05.2023	163.13	161.69	162.84	162.68	5,193,218.00
08.05.2023	162.57	161.34	161.99	162.31	4,993,248.00
09.05.2023	162.13	160.79	161.75	161.05	5,520,008.00
10.05.2023	161.97	160.06	161.20	161.65	6,752,154.00
11.05.2023	162.19	159.39	161.83	160.99	5,864,338.00
12.05.2023	161.56	160.01	161.36	160.78	3,903,861.00
15.05.2023	161.03	158.94	160.80	159.55	5,101,386.00
16.05.2023	160.25	158.53	159.06	159.34	4,488,212.00
17.05.2023	160.05	157.77	159.79	158.99	6,833,670.00
18.05.2023	158.93	157.56	158.66	158.48	5,169,383.00
19.05.2023	159.93	158.14	158.59	158.91	6,523,330.00
22.05.2023	159.14	156.78	158.00	156.87	5,670,784.00
23.05.2023	158.27	156.37	157.10	156.92	3,772,235.00
24.05.2023	157.14	155.92	157.08	156.66	4,991,120.00
25.05.2023	156.29	153.72	156.05	154.41	6,596,764.00
26.05.2023	155.27	154.20	154.69	154.35	6,843,861.00
30.05.2023	155.38	153.32	153.97	154.37	5,574,840.00
31.05.2023	155.69	153.85	154.70	155.06	11,321,670.00
01.06.2023	155.04	153.15	154.54	154.54	7,883,008.00
02.06.2023	156.77	154.09	154.72	156.77	3,877,794.00
05.06.2023	158.64	156.97	156.75	158.32	6,393,739.00
06.06.2023	159.61	157.40	159.58	158.18	4,971,018.00
07.06.2023	158.80	157.44	158.10	158.52	6,416,665.00
08.06.2023	160.42	157.82	158.50	160.26	5,749,042.00
09.06.2023	160.73	159.46	160.42	160.01	6,231,979.00
12.06.2023	160.25	158.73	160.00	159.90	6,499,613.00
13.06.2023	160.84	159.15	159.73	160.74	6,006,745.00
14.06.2023	162.08	160.98	161.60	161.56	6,676,280.00
15.06.2023	163.91	161.43	162.05	163.73	7,083,514.00
20.06.2023	165.31	163.81	164.26	164.13	7,695,643.00
21.06.2023	164.92	162.69	163.58	163.88	7,122,508.00
22.06.2023	165.72	163.79	163.90	165.62	5,480,410.00
23.06.2023	166.27	165.03	166.11	165.48	9,427,368.00
26.06.2023	164.98	161.33	164.98	163.63	6,959,318.00
27.06.2023	163.88	162.44	163.68	163.29	4,871,187.00
28.06.2023	163.20	161.91	163.20	162.96	6,768,786.00
29.06.2023	164.32	162.23	162.64	164.10	4,546,723.00
30.06.2023	165.94	164.35	164.86	165.52	7,559,090.00
03.07.2023	164.39	162.96	164.34	163.35	4,033,547.00
05.07.2023	163.92	162.73	162.99	162.81	7,174,594.00
06.07.2023	162.37	161.00	162.25	161.60	6,057,997.00
07.07.2023	161.04	159.20	160.47	159.25	7,021,173.00
10.07.2023	160.30	159.00	159.43	159.51	5,691,132.00
11.07.2023	160.30	157.60	159.13	158.63	6,582,332.00
12.07.2023	158.94	157.88	158.94	158.08	6,885,183.00
13.07.2023	159.13	157.41	158.00	158.81	6,388,683.00
14.07.2023	160.23	158.98	159.18	159.87	5,221,696.00
17.07.2023	159.87	158.15	159.75	159.07	5,462,710.00
18.07.2023	160.89	158.19	159.07	159.06	6,302,071.00
19.07.2023	160.41	157.33	157.91	158.74	7,504,654.00
20.07.2023	169.14	161.30	161.94	168.38	21,859,430.00
21.07.2023	170.82	168.18	168.18	170.19	12,025,070.00
24.07.2023	173.82	170.99	171.50	171.08	15,107,640.00
25.07.2023	172.68	169.75	170.45	172.39	13,758,740.00
26.07.2023	173.85	171.40	172.00	172.72	14,285,000.00
27.07.2023	174.29	172.04	172.18	173.69	12,439,830.00
28.07.2023	175.36	173.23	174.00	174.48	12,623,710.00
31.07.2023	170.22	166.71	169.69	167.53	22,602,680.00
01.08.2023	169.09	166.06	166.37	168.89	15,764,400.00
02.08.2023	171.24	168.85	168.85	169.91	14,522,260.00
03.08.2023	171.32	169.67	169.95	170.64	16,894,440.00
04.08.2023	172.68	167.89	170.34	169.04	23,281,060.00
07.08.2023	173.34	169.36	169.49	173.10	17,496,370.00
08.08.2023	173.55	171.39	172.99	173.18	27,377,660.00
09.08.2023	174.25	172.05	173.00	173.07	42,662,000.00
10.08.2023	175.97	171.64	174.00	172.17	48,055,660.00
11.08.2023	173.95	171.62	172.48	173.85	45,896,390.00
14.08.2023	175.60	171.75	173.52	173.44	63,831,400.00
15.08.2023	174.56	172.14	172.80	172.94	88,959,200.00
16.08.2023	174.73	172.13	172.53	172.39	85,834,020.00
17.08.2023	175.39	172.76	172.86	174.01	69,385,390.00
18.08.2023	173.99	171.31	173.17	172.49	49,578,110.00
21.08.2023	169.85	165.96	169.69	167.35	145,815,800.00
22.08.2023	167.84	165.41	166.86	166.02	56,821,540.00
23.08.2023	166.50	163.47	165.90	164.53	113,785,400.00
24.08.2023	166.67	163.86	164.03	165.09	65,162,020.00
25.08.2023	167.78	164.06	164.30	166.25	18,169,960.00
28.08.2023	166.21	163.16	165.00	164.29	18,456,720.00
29.08.2023	165.68	162.77	164.87	164.31	12,207,030.00
30.08.2023	165.83	163.68	165.11	163.73	9,937,155.00
31.08.2023	163.57	161.28	163.37	161.68	15,320,680.00
01.09.2023	162.48	160.01	161.42	160.48	8,606,504.00
05.09.2023	161.97	160.28	160.56	160.68	9,018,797.00
06.09.2023	160.00	157.35	159.84	158.01	9,751,365.00
07.09.2023	161.06	158.98	159.14	160.03	9,930,221.00
08.09.2023	160.68	159.19	159.59	160.56	6,952,084.00
11.09.2023	162.69	160.45	161.06	162.66	6,306,242.00
12.09.2023	163.93	161.53	162.22	163.58	6,043,726.00
13.09.2023	164.95	163.00	163.76	163.99	7,376,385.00
14.09.2023	165.27	163.44	164.68	163.74	7,742,527.00
15.09.2023	164.82	161.21	163.98	161.45	13,386,370.00
18.09.2023	163.15	160.75	162.12	162.47	5,788,813.00
19.09.2023	162.85	161.38	162.25	162.20	5,550,628.00
20.09.2023	163.54	161.66	162.19	162.91	3,837,179.00
21.09.2023	163.50	161.59	162.57	161.66	4,524,523.00
22.09.2023	161.40	160.25	161.30	160.50	4,960,449.00
25.09.2023	160.36	158.73	160.07	160.26	6,722,407.00
26.09.2023	160.08	158.86	159.81	159.02	4,904,387.00
27.09.2023	158.76	155.26	158.58	157.11	10,211,460.00
28.09.2023	157.96	156.22	157.50	156.88	7,859,986.00
29.09.2023	157.60	155.35	157.37	155.75	7,676,158.00
02.10.2023	155.42	153.32	155.42	155.15	6,349,076.00
03.10.2023	155.49	153.89	154.68	155.34	5,740,634.00
04.10.2023	155.93	154.57	155.57	155.52	4,954,998.00
05.10.2023	158.04	156.07	156.27	157.14	5,992,981.00
06.10.2023	158.30	156.59	157.08	157.64	5,800,783.00
09.10.2023	158.88	157.09	157.18	158.54	4,414,065.00
10.10.2023	159.27	157.90	158.38	158.36	5,272,366.00
11.10.2023	159.05	156.04	158.46	156.18	6,922,286.00
12.10.2023	156.56	155.07	155.92	156.33	5,764,818.00
13.10.2023	157.36	156.05	156.73	156.85	5,359,533.00
16.10.2023	158.25	156.84	157.82	157.53	6,400,656.00
17.10.2023	158.95	154.61	155.98	156.09	12,237,380.00
18.10.2023	155.95	152.05	155.41	152.73	9,062,353.00
19.10.2023	153.11	150.15	151.67	152.32	7,729,351.00
20.10.2023	153.87	152.33	152.74	153.00	7,202,674.00
23.10.2023	153.50	151.21	152.86	151.39	5,872,249.00
24.10.2023	151.96	150.13	150.75	151.23	6,153,523.00
25.10.2023	152.17	150.23	151.24	151.57	5,874,442.00
26.10.2023	151.97	148.88	151.97	149.00	7,604,698.00
27.10.2023	148.66	144.95	148.49	145.60	11,381,930.00
30.10.2023	147.24	146.00	146.09	147.03	8,205,304.00
31.10.2023	148.54	146.64	147.54	148.34	7,576,807.00
01.11.2023	149.75	148.46	149.19	148.69	5,728,439.00
02.11.2023	150.40	147.54	147.71	150.24	5,346,884.00
03.11.2023	152.27	150.15	151.21	151.34	4,925,468.00
06.11.2023	152.43	151.37	151.78	151.70	4,849,869.00
07.11.2023	152.25	150.68	151.93	150.90	4,840,099.00
08.11.2023	151.83	150.34	151.35	150.35	5,459,663.00
09.11.2023	150.50	147.26	150.35	147.42	6,969,829.00
10.11.2023	148.50	145.64	148.25	147.25	6,930,234.00
13.11.2023	147.90	146.65	147.25	147.63	5,888,820.00
14.11.2023	148.54	146.97	147.64	147.66	6,707,951.00
15.11.2023	149.42	147.27	147.35	148.80	6,725,451.00
16.11.2023	150.17	148.64	149.50	150.10	6,873,824.00
17.11.2023	150.79	149.07	150.55	149.79	7,018,604.00
20.11.2023	150.40	147.54	147.91	149.91	8,850,077.00
21.11.2023	151.29	149.61	150.10	151.12	5,908,663.00
22.11.2023	151.99	150.39	151.63	150.82	4,632,914.00
24.11.2023	152.68	150.86	150.86	152.50	3,351,441.00
27.11.2023	152.32	150.97	152.29	151.28	6,048,643.00
28.11.2023	151.81	150.84	151.40	151.63	5,870,093.00
29.11.2023	152.20	151.07	151.33	152.11	4,973,251.00
30.11.2023	155.14	151.92	152.26	154.66	12,453,260.00
01.12.2023	158.46	155.47	156.44	158.38	10,297,520.00
04.12.2023	160.02	158.00	158.00	158.88	8,619,143.00
05.12.2023	159.63	158.22	158.80	158.55	7,240,560.00
06.12.2023	158.66	156.17	158.52	156.62	6,569,250.00
07.12.2023	156.58	154.71	156.58	155.40	6,445,170.00
08.12.2023	155.85	153.84	155.42	154.42	6,146,027.00
11.12.2023	155.48	154.35	154.50	155.06	6,015,903.00
12.12.2023	155.32	153.65	155.00	155.07	5,098,110.00
13.12.2023	155.94	151.77	153.66	155.79	10,236,040.00
14.12.2023	157.16	155.05	156.47	156.87	9,116,155.00
15.12.2023	156.69	153.76	155.49	155.16	21,688,030.00
18.12.2023	156.44	154.76	155.21	155.44	6,872,610.00
19.12.2023	156.50	154.94	155.30	156.46	6,447,748.00
20.12.2023	156.66	153.11	156.54	153.27	6,596,302.00
21.12.2023	155.13	153.30	153.69	154.84	4,579,712.00
22.12.2023	156.53	155.02	155.25	155.46	3,790,800.00
26.12.2023	156.35	154.85	155.00	156.14	4,159,605.00
27.12.2023	156.52	155.42	155.50	156.35	5,245,004.00
28.12.2023	157.24	155.99	156.00	156.58	4,168,999.00
29.12.2023	156.90	155.98	156.51	156.74	4,300,150.00
02.01.2024	161.64	156.79	156.93	159.97	9,346,644.00
03.01.2024	161.44	159.80	160.64	160.97	8,006,663.00
04.01.2024	161.98	160.42	161.59	160.63	6,764,449.00
05.01.2024	161.34	159.47	160.50	161.13	5,587,138.00
08.01.2024	161.66	159.61	161.10	161.53	6,567,807.00
09.01.2024	163.28	160.60	161.63	161.63	6,188,003.00
10.01.2024	162.62	161.20	161.82	161.87	4,943,315.00
11.01.2024	162.20	160.78	162.07	160.86	3,380,641.00
12.01.2024	162.47	161.69	161.84	162.39	4,485,974.00
16.01.2024	162.25	160.18	161.57	160.52	6,743,070.00
17.01.2024	161.30	159.87	160.25	160.43	4,996,787.00
18.01.2024	161.37	159.69	160.00	161.21	5,324,733.00
19.01.2024	161.92	160.28	161.15	161.68	6,921,469.00
22.01.2024	163.58	161.34	162.00	162.47	6,795,807.00
23.01.2024	160.51	156.91	159.66	159.81	9,093,115.00
24.01.2024	160.60	158.16	159.75	158.96	6,597,769.00
25.01.2024	159.62	158.47	159.00	159.56	5,465,074.00
26.01.2024	160.74	159.36	160.43	159.50	5,409,182.00
29.01.2024	160.07	158.96	159.01	159.36	6,410,717.00
30.01.2024	159.76	158.13	159.35	158.77	6,143,283.00
31.01.2024	160.62	158.67	160.40	158.90	7,930,207.00
01.02.2024	158.49	157.05	158.16	158.36	7,632,719.00
02.02.2024	158.31	155.94	157.97	156.61	7,610,639.00
05.02.2024	156.89	155.34	156.61	155.80	8,739,797.00
06.02.2024	158.73	155.60	155.83	158.06	8,898,718.00
07.02.2024	159.37	157.69	157.80	157.98	8,400,630.00
08.02.2024	157.34	155.31	157.34	156.40	9,721,524.00
09.02.2024	157.20	155.67	156.27	156.76	6,526,717.00
12.02.2024	158.41	156.35	156.58	157.85	6,129,390.00
13.02.2024	158.45	155.75	157.64	156.47	7,950,043.00
14.02.2024	156.46	154.84	156.35	155.74	8,146,833.00
15.02.2024	158.48	155.89	155.98	157.92	6,787,670.00
16.02.2024	157.26	155.67	156.60	156.55	8,508,158.00
20.02.2024	158.61	156.44	156.56	157.86	9,132,259.00
21.02.2024	158.69	157.13	158.02	158.68	7,226,417.00
22.02.2024	160.74	157.77	158.98	160.45	7,887,206.00
23.02.2024	162.25	160.16	160.88	161.84	6,597,101.00
26.02.2024	162.01	160.57	161.80	160.79	5,274,275.00
27.02.2024	161.04	159.64	160.34	160.98	5,009,810.00
28.02.2024	161.61	160.29	161.00	161.55	6,063,165.00
29.02.2024	162.19	160.94	162.00	161.38	9,835,168.00
01.03.2024	162.57	161.09	161.83	162.12	5,577,836.00
04.03.2024	161.61	158.27	161.32	159.84	8,532,075.00
05.03.2024	161.24	159.20	160.62	159.97	8,211,872.00
06.03.2024	160.93	159.22	159.46	159.34	5,770,660.00
07.03.2024	160.36	158.24	160.00	158.87	5,108,420.00
08.03.2024	160.39	158.43	158.87	159.52	5,271,699.00
11.03.2024	161.32	158.88	159.49	161.23	4,619,337.00
12.03.2024	163.11	161.13	161.58	162.74	8,014,046.00
13.03.2024	162.68	159.81	162.53	161.10	6,259,022.00
14.03.2024	161.54	158.69	160.94	159.27	6,987,895.00
15.03.2024	159.19	157.10	158.06	158.18	13,165,430.00
18.03.2024	158.57	156.50	158.57	156.76	6,598,068.00
19.03.2024	156.86	155.66	156.67	156.21	7,838,549.00
20.03.2024	156.44	155.21	155.70	155.76	5,974,767.00
21.03.2024	156.95	155.10	155.59	156.34	5,915,426.00
22.03.2024	156.36	155.11	155.69	155.87	7,091,513.00
25.03.2024	155.98	154.90	155.40	155.22	7,497,602.00
26.03.2024	156.23	154.76	155.61	155.77	6,863,658.00
27.03.2024	158.22	155.44	155.99	157.96	8,460,090.00
28.03.2024	159.14	158.11	158.20	158.19	6,179,934.00
01.04.2024	158.15	156.77	157.72	157.78	4,080,014.00
02.04.2024	157.83	155.95	156.57	157.73	5,958,773.00
03.04.2024	158.05	154.25	157.79	154.26	8,046,811.00
04.04.2024	155.50	152.41	155.31	152.50	6,892,252.00
05.04.2024	153.01	151.61	152.03	152.39	6,637,678.00
08.04.2024	153.04	151.56	151.99	151.59	5,890,594.00
09.04.2024	152.53	150.94	151.55	152.29	6,134,603.00
10.04.2024	151.82	149.76	151.53	150.20	6,729,651.00
11.04.2024	150.87	148.39	150.80	148.79	8,348,909.00
12.04.2024	149.07	147.15	148.06	147.52	7,057,224.00
15.04.2024	149.49	147.37	148.37	147.59	8,274,379.00
16.04.2024	146.25	143.39	145.01	144.45	12,684,930.00
17.04.2024	145.41	143.54	145.00	144.77	9,324,398.00
18.04.2024	145.80	143.13	144.98	145.74	9,624,069.00
19.04.2024	148.13	144.54	146.15	147.91	9,589,920.00
22.04.2024	150.27	147.30	148.51	149.12	9,338,366.00
23.04.2024	150.49	148.20	149.86	149.54	9,075,748.00
24.04.2024	148.99	146.86	148.14	148.53	9,603,369.00
25.04.2024	149.58	146.33	149.37	146.82	7,595,567.00
26.04.2024	147.18	145.95	146.70	146.14	6,147,292.00

צרו איתנו קשר *5988