|
 J.C. Penney Compa - [Ticker: JCP] |     | | Última Transacción | 26,460 | Hora de Cotización | 2012-05-22 - 21:01 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [23,440 - 43,180] | | Máximo | 0,000 | Mínimo | 0,000 | | Volumen | 0 | Volumen Medio (3m) | 6.063.230 | | Demanda / Oferta | N/A | Yield | 3,00 | | Cierre Anterior | 26,460 | PER | 45,05% | | Apertura | 0,000 | EPS | -1,77 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 6 | Objetivo Estimado 1 Año | 35,210 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para JCP desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,69 | 1.779.200 | 20,31 | 19,50 | 20,19 | 00:00:00 | | 2000-01-04 | 20,19 | 2.126.300 | 20,81 | 19,50 | 19,50 | 00:00:00 | | 2000-01-05 | 20,12 | 1.464.900 | 20,31 | 19,50 | 20,06 | 00:00:00 | | 2000-01-06 | 20,38 | 1.620.900 | 20,38 | 19,19 | 20,25 | 00:00:00 | | 2000-01-07 | 21,06 | 1.847.600 | 21,13 | 20,19 | 20,87 | 00:00:00 | | 2000-01-10 | 21,25 | 1.513.600 | 21,75 | 20,81 | 21,75 | 00:00:00 | | 2000-01-11 | 22,00 | 2.043.000 | 22,00 | 21,25 | 21,25 | 00:00:00 | | 2000-01-12 | 22,37 | 1.873.400 | 22,50 | 21,56 | 22,00 | 00:00:00 | | 2000-01-13 | 21,25 | 1.240.800 | 22,37 | 21,25 | 22,37 | 00:00:00 | | 2000-01-14 | 21,50 | 1.474.400 | 21,75 | 21,06 | 21,75 | 00:00:00 | | 2000-01-18 | 21,19 | 1.302.500 | 21,50 | 20,81 | 21,50 | 00:00:00 | | 2000-01-19 | 21,50 | 1.438.200 | 21,50 | 20,94 | 21,13 | 00:00:00 | | 2000-01-20 | 20,56 | 1.223.300 | 21,50 | 20,56 | 21,50 | 00:00:00 | | 2000-01-21 | 21,00 | 898.500 | 21,19 | 20,25 | 20,75 | 00:00:00 | | 2000-01-24 | 20,12 | 974.100 | 21,50 | 20,06 | 21,25 | 00:00:00 | | 2000-01-25 | 19,63 | 1.670.300 | 20,25 | 19,06 | 20,12 | 00:00:00 | | 2000-01-26 | 19,44 | 1.093.000 | 19,63 | 19,12 | 19,63 | 00:00:00 | | 2000-01-27 | 19,37 | 729.900 | 19,69 | 19,00 | 19,56 | 00:00:00 | | 2000-01-28 | 18,38 | 699.200 | 19,12 | 18,31 | 19,12 | 00:00:00 | | 2000-01-31 | 19,63 | 1.042.800 | 19,75 | 18,44 | 18,44 | 00:00:00 | | 2000-02-01 | 18,81 | 1.770.900 | 19,50 | 18,31 | 19,50 | 00:00:00 | | 2000-02-02 | 18,38 | 790.500 | 18,81 | 18,38 | 18,81 | 00:00:00 | | 2000-02-03 | 18,13 | 1.732.000 | 18,75 | 18,06 | 18,62 | 00:00:00 | | 2000-02-04 | 17,87 | 1.201.700 | 18,13 | 17,75 | 18,13 | 00:00:00 | | 2000-02-07 | 17,50 | 1.199.400 | 17,87 | 17,50 | 17,87 | 00:00:00 | | 2000-02-08 | 18,38 | 1.011.500 | 18,44 | 17,50 | 17,50 | 00:00:00 | | 2000-02-09 | 18,06 | 786.600 | 18,31 | 17,75 | 18,25 | 00:00:00 | | 2000-02-10 | 17,87 | 944.600 | 18,25 | 17,69 | 18,13 | 00:00:00 | | 2000-02-11 | 17,62 | 998.100 | 17,94 | 17,38 | 17,94 | 00:00:00 | | 2000-02-14 | 17,06 | 769.500 | 17,75 | 17,06 | 17,69 | 00:00:00 | | 2000-02-15 | 16,63 | 1.102.400 | 17,31 | 16,50 | 17,31 | 00:00:00 | | 2000-02-16 | 16,19 | 1.599.000 | 16,75 | 16,00 | 16,69 | 00:00:00 | | 2000-02-17 | 15,62 | 1.219.700 | 16,25 | 15,44 | 16,06 | 00:00:00 | | 2000-02-18 | 16,50 | 1.866.700 | 16,63 | 15,75 | 15,88 | 00:00:00 | | 2000-02-22 | 17,00 | 1.513.500 | 17,19 | 16,37 | 16,50 | 00:00:00 | | 2000-02-23 | 16,88 | 10.393 | 17,25 | 16,56 | 17,00 | 00:00:00 | | 2000-02-24 | 16,19 | 1.864.900 | 16,88 | 16,06 | 16,50 | 00:00:00 | | 2000-02-25 | 15,94 | 1.897.900 | 16,19 | 15,69 | 16,19 | 00:00:00 | | 2000-02-28 | 16,00 | 1.934.900 | 16,19 | 15,81 | 16,00 | 00:00:00 | | 2000-02-29 | 15,75 | 2.678.400 | 16,12 | 15,50 | 16,06 | 00:00:00 | | 2000-03-01 | 15,50 | 1.176.900 | 15,88 | 15,25 | 15,62 | 00:00:00 | | 2000-03-02 | 14,75 | 1.492.000 | 15,62 | 14,69 | 15,38 | 00:00:00 | | 2000-03-03 | 14,87 | 1.157.300 | 15,00 | 14,69 | 14,75 | 00:00:00 | | 2000-03-06 | 14,44 | 1.610.500 | 15,25 | 14,25 | 14,87 | 00:00:00 | | 2000-03-07 | 14,25 | 1.521.600 | 14,38 | 13,63 | 14,31 | 00:00:00 | | 2000-03-08 | 13,88 | 1.162.800 | 14,31 | 13,69 | 14,00 | 00:00:00 | | 2000-03-09 | 14,19 | 1.728.100 | 14,31 | 13,88 | 13,94 | 00:00:00 | | 2000-03-10 | 13,94 | 754.300 | 14,25 | 13,81 | 14,25 | 00:00:00 | | 2000-03-13 | 14,00 | 1.281.700 | 14,06 | 13,63 | 13,81 | 00:00:00 | | 2000-03-14 | 13,88 | 1.233.300 | 14,12 | 13,69 | 14,06 | 00:00:00 | | 2000-03-15 | 14,44 | 2.418.900 | 14,56 | 13,75 | 13,94 | 00:00:00 | | 2000-03-16 | 15,25 | 3.114.600 | 15,62 | 14,44 | 14,56 | 00:00:00 | | 2000-03-17 | 15,38 | 1.882.200 | 15,44 | 15,06 | 15,38 | 00:00:00 | | 2000-03-20 | 15,25 | 1.124.000 | 15,44 | 14,94 | 15,38 | 00:00:00 | | 2000-03-21 | 15,62 | 1.224.800 | 15,69 | 15,13 | 15,19 | 00:00:00 | | 2000-03-22 | 15,25 | 1.385.500 | 15,94 | 14,94 | 15,88 | 00:00:00 | | 2000-03-23 | 15,44 | 1.608.300 | 15,44 | 15,06 | 15,13 | 00:00:00 | | 2000-03-24 | 15,00 | 1.231.000 | 15,19 | 14,81 | 15,13 | 00:00:00 | | 2000-03-27 | 14,56 | 945.300 | 14,94 | 14,50 | 14,87 | 00:00:00 | | 2000-03-28 | 14,69 | 978.600 | 15,00 | 14,56 | 14,56 | 00:00:00 | | 2000-03-29 | 14,81 | 626.900 | 15,00 | 14,75 | 14,81 | 00:00:00 | | 2000-03-30 | 14,87 | 1.783.200 | 14,94 | 14,69 | 14,87 | 00:00:00 | | 2000-03-31 | 14,87 | 1.114.400 | 15,00 | 14,75 | 15,00 | 00:00:00 | | 2000-04-03 | 14,81 | 916.400 | 14,87 | 14,56 | 14,75 | 00:00:00 | | 2000-04-04 | 14,00 | 1.707.800 | 14,87 | 13,88 | 14,87 | 00:00:00 | | 2000-04-05 | 14,75 | 2.396.800 | 14,87 | 13,94 | 14,00 | 00:00:00 | | 2000-04-06 | 14,06 | 1.423.700 | 14,25 | 13,56 | 14,19 | 00:00:00 | | 2000-04-07 | 13,94 | 1.298.200 | 14,06 | 13,81 | 14,00 | 00:00:00 | | 2000-04-10 | 14,81 | 6.946.100 | 15,44 | 13,69 | 13,88 | 00:00:00 | | 2000-04-11 | 14,94 | 2.754.400 | 15,88 | 14,81 | 15,00 | 00:00:00 | | 2000-04-12 | 15,31 | 2.202.300 | 15,62 | 15,06 | 15,06 | 00:00:00 | | 2000-04-13 | 14,56 | 1.261.100 | 15,38 | 14,56 | 15,31 | 00:00:00 | | 2000-04-14 | 13,56 | 1.953.500 | 14,50 | 13,44 | 14,50 | 00:00:00 | | 2000-04-17 | 13,19 | 1.853.800 | 13,75 | 12,94 | 13,56 | 00:00:00 | | 2000-04-18 | 13,25 | 1.623.600 | 13,44 | 13,06 | 13,25 | 00:00:00 | | 2000-04-19 | 13,00 | 1.760.400 | 13,37 | 12,94 | 13,31 | 00:00:00 | | 2000-04-20 | 13,25 | 1.645.200 | 13,44 | 12,88 | 13,00 | 00:00:00 | | 2000-04-24 | 13,94 | 1.678.600 | 14,19 | 13,19 | 13,25 | 00:00:00 | | 2000-04-25 | 14,38 | 1.622.400 | 14,75 | 13,94 | 14,00 | 00:00:00 | | 2000-04-26 | 14,31 | 1.099.400 | 14,75 | 14,19 | 14,56 | 00:00:00 | | 2000-04-27 | 14,00 | 1.270.100 | 14,56 | 13,88 | 14,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
