|
 J.C. Penney Compa - [Ticker: JCP] |     | | Última Transacción | 1,440 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,010 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,460 | Mínimo | 1,420 | | Volumen | 9.511.536 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 2,690 x 43.400 - 2,700 x 21.200 | Yield | | | Cierre Anterior | 1,430 | PER | 0,00% | | Apertura | 1,450 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 22,91 | 4.402.100 | 22,95 | 21,41 | 21,57 | 00:00:00 | | 2002-11-15 | 23,10 | 5.696.800 | 23,96 | 22,55 | 22,92 | 00:00:00 | | 2002-11-18 | 22,69 | 3.849.100 | 23,30 | 22,61 | 23,06 | 00:00:00 | | 2002-11-19 | 22,17 | 2.011.800 | 22,70 | 21,60 | 22,70 | 00:00:00 | | 2002-11-20 | 22,98 | 2.982.900 | 22,99 | 22,00 | 22,00 | 00:00:00 | | 2002-11-21 | 23,36 | 1.772.200 | 23,49 | 22,60 | 22,98 | 00:00:00 | | 2002-11-22 | 22,90 | 3.317.600 | 23,79 | 22,89 | 23,00 | 00:00:00 | | 2002-11-25 | 23,18 | 4.130.400 | 23,70 | 22,81 | 22,85 | 00:00:00 | | 2002-11-26 | 23,55 | 2.566.900 | 23,99 | 23,12 | 23,20 | 00:00:00 | | 2002-11-27 | 23,97 | 3.308.700 | 24,32 | 23,51 | 23,60 | 00:00:00 | | 2002-11-29 | 23,73 | 1.063.900 | 24,10 | 23,71 | 24,10 | 00:00:00 | | 2002-12-02 | 24,57 | 5.486.900 | 25,55 | 24,17 | 24,18 | 00:00:00 | | 2002-12-03 | 23,79 | 4.331.400 | 24,58 | 23,17 | 24,58 | 00:00:00 | | 2002-12-04 | 23,45 | 2.675.200 | 23,99 | 22,75 | 23,00 | 00:00:00 | | 2002-12-05 | 23,17 | 1.914.400 | 23,48 | 22,65 | 23,45 | 00:00:00 | | 2002-12-06 | 23,01 | 1.645.600 | 23,19 | 22,35 | 22,95 | 00:00:00 | | 2002-12-09 | 23,04 | 3.107.300 | 24,00 | 22,45 | 23,02 | 00:00:00 | | 2002-12-10 | 23,10 | 2.817.400 | 23,38 | 22,72 | 23,05 | 00:00:00 | | 2002-12-11 | 23,41 | 3.176.200 | 23,75 | 22,85 | 23,15 | 00:00:00 | | 2002-12-12 | 24,06 | 2.895.000 | 24,25 | 23,55 | 23,65 | 00:00:00 | | 2002-12-13 | 23,60 | 3.556.100 | 24,07 | 23,41 | 24,07 | 00:00:00 | | 2002-12-16 | 24,75 | 3.242.000 | 25,50 | 23,59 | 23,61 | 00:00:00 | | 2002-12-17 | 24,45 | 4.745.700 | 25,00 | 24,38 | 24,76 | 00:00:00 | | 2002-12-18 | 23,68 | 3.509.800 | 24,30 | 23,35 | 24,30 | 00:00:00 | | 2002-12-19 | 23,36 | 1.705.300 | 23,95 | 23,05 | 23,21 | 00:00:00 | | 2002-12-20 | 23,82 | 1.925.800 | 23,95 | 22,91 | 23,70 | 00:00:00 | | 2002-12-23 | 22,33 | 2.798.200 | 23,83 | 22,15 | 23,35 | 00:00:00 | | 2002-12-24 | 22,25 | 1.554.400 | 22,42 | 21,70 | 22,33 | 00:00:00 | | 2002-12-26 | 22,25 | 1.531.000 | 22,50 | 22,05 | 22,05 | 00:00:00 | | 2002-12-27 | 22,07 | 1.303.900 | 22,32 | 21,86 | 22,20 | 00:00:00 | | 2002-12-30 | 22,89 | 2.641.600 | 22,94 | 21,70 | 22,30 | 00:00:00 | | 2002-12-31 | 23,01 | 1.828.900 | 23,24 | 22,55 | 23,00 | 00:00:00 | | 2003-01-02 | 23,50 | 2.231.700 | 23,70 | 23,00 | 23,05 | 00:00:00 | | 2003-01-03 | 23,48 | 1.537.500 | 23,51 | 22,90 | 23,51 | 00:00:00 | | 2003-01-06 | 23,39 | 2.360.400 | 23,60 | 22,97 | 23,30 | 00:00:00 | | 2003-01-07 | 23,61 | 3.485.500 | 23,70 | 23,36 | 23,39 | 00:00:00 | | 2003-01-08 | 23,89 | 3.558.600 | 24,48 | 23,20 | 23,55 | 00:00:00 | | 2003-01-09 | 24,58 | 4.581.500 | 24,60 | 24,10 | 24,15 | 00:00:00 | | 2003-01-10 | 23,60 | 4.691.100 | 24,32 | 23,15 | 24,10 | 00:00:00 | | 2003-01-13 | 23,86 | 3.492.500 | 23,92 | 23,11 | 23,60 | 00:00:00 | | 2003-01-14 | 23,32 | 3.361.800 | 23,87 | 23,13 | 23,85 | 00:00:00 | | 2003-01-15 | 22,62 | 3.598.100 | 23,31 | 22,25 | 23,30 | 00:00:00 | | 2003-01-16 | 22,45 | 3.706.300 | 22,95 | 22,10 | 22,75 | 00:00:00 | | 2003-01-17 | 21,79 | 2.671.800 | 22,40 | 21,60 | 22,20 | 00:00:00 | | 2003-01-21 | 20,45 | 5.874.900 | 22,09 | 20,27 | 22,00 | 00:00:00 | | 2003-01-22 | 20,30 | 3.806.600 | 20,85 | 20,15 | 20,46 | 00:00:00 | | 2003-01-23 | 19,74 | 5.241.600 | 20,47 | 19,56 | 20,30 | 00:00:00 | | 2003-01-24 | 19,39 | 3.027.200 | 20,00 | 19,20 | 19,92 | 00:00:00 | | 2003-01-27 | 18,57 | 3.411.700 | 19,40 | 18,56 | 19,40 | 00:00:00 | | 2003-01-28 | 19,19 | 3.385.300 | 19,25 | 18,70 | 18,70 | 00:00:00 | | 2003-01-29 | 19,78 | 3.999.900 | 20,35 | 18,71 | 18,90 | 00:00:00 | | 2003-01-30 | 19,27 | 3.271.700 | 20,25 | 19,10 | 19,88 | 00:00:00 | | 2003-01-31 | 19,39 | 1.825.200 | 19,85 | 19,18 | 19,27 | 00:00:00 | | 2003-02-03 | 19,54 | 2.208.900 | 19,91 | 19,37 | 19,55 | 00:00:00 | | 2003-02-04 | 19,36 | 1.924.200 | 19,55 | 19,10 | 19,55 | 00:00:00 | | 2003-02-05 | 19,24 | 2.483.200 | 19,69 | 19,10 | 19,50 | 00:00:00 | | 2003-02-06 | 18,89 | 2.492.400 | 19,70 | 18,74 | 19,62 | 00:00:00 | | 2003-02-07 | 18,65 | 2.449.900 | 19,33 | 18,33 | 19,20 | 00:00:00 | | 2003-02-10 | 18,43 | 3.565.800 | 18,95 | 18,20 | 18,65 | 00:00:00 | | 2003-02-11 | 18,18 | 3.782.900 | 18,60 | 17,95 | 18,60 | 00:00:00 | | 2003-02-12 | 18,23 | 2.867.800 | 18,35 | 18,00 | 18,20 | 00:00:00 | | 2003-02-13 | 17,77 | 2.916.700 | 18,40 | 17,56 | 18,40 | 00:00:00 | | 2003-02-14 | 18,72 | 1.930.500 | 18,74 | 17,79 | 18,00 | 00:00:00 | | 2003-02-18 | 19,50 | 2.099.200 | 19,50 | 18,72 | 18,73 | 00:00:00 | | 2003-02-19 | 18,43 | 3.325.300 | 19,23 | 18,31 | 19,13 | 00:00:00 | | 2003-02-20 | 19,77 | 7.580.600 | 20,00 | 18,10 | 18,43 | 00:00:00 | | 2003-02-21 | 20,34 | 5.100.100 | 20,60 | 19,75 | 19,95 | 00:00:00 | | 2003-02-24 | 19,39 | 3.119.800 | 19,85 | 19,23 | 19,75 | 00:00:00 | | 2003-02-25 | 20,06 | 3.398.100 | 20,14 | 18,91 | 19,10 | 00:00:00 | | 2003-02-26 | 20,15 | 2.372.500 | 20,15 | 19,78 | 20,06 | 00:00:00 | | 2003-02-27 | 19,73 | 2.065.500 | 20,30 | 19,60 | 20,19 | 00:00:00 | | 2003-02-28 | 19,85 | 1.487.100 | 20,14 | 19,76 | 19,90 | 00:00:00 | | 2003-03-03 | 19,00 | 3.574.300 | 19,85 | 18,85 | 19,85 | 00:00:00 | | 2003-03-04 | 18,66 | 1.513.100 | 19,13 | 18,62 | 19,07 | 00:00:00 | | 2003-03-05 | 18,69 | 2.006.200 | 18,92 | 18,26 | 18,26 | 00:00:00 | | 2003-03-06 | 18,82 | 2.576.800 | 19,11 | 18,15 | 18,20 | 00:00:00 | | 2003-03-07 | 19,00 | 1.814.500 | 19,18 | 18,57 | 18,82 | 00:00:00 | | 2003-03-10 | 18,67 | 1.477.200 | 19,25 | 18,60 | 19,00 | 00:00:00 | | 2003-03-11 | 18,59 | 1.623.900 | 18,99 | 18,55 | 18,55 | 00:00:00 | | 2003-03-12 | 19,18 | 2.316.200 | 19,18 | 18,31 | 18,60 | 00:00:00 | | 2003-03-13 | 20,10 | 2.408.800 | 20,18 | 19,55 | 19,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
