|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 16,95 | 4.208.500 | 17,00 | 16,16 | 16,16 | 00:00:00 | | 2003-07-09 | 16,72 | 2.880.300 | 17,12 | 16,52 | 16,95 | 00:00:00 | | 2003-07-10 | 16,45 | 3.754.700 | 17,15 | 16,35 | 16,60 | 00:00:00 | | 2003-07-11 | 16,60 | 2.709.200 | 16,75 | 16,40 | 16,47 | 00:00:00 | | 2003-07-14 | 16,95 | 2.822.600 | 17,12 | 16,77 | 16,85 | 00:00:00 | | 2003-07-15 | 17,09 | 3.556.000 | 17,65 | 17,04 | 17,60 | 00:00:00 | | 2003-07-16 | 17,45 | 4.305.000 | 17,55 | 17,15 | 17,27 | 00:00:00 | | 2003-07-17 | 17,03 | 2.952.500 | 17,42 | 16,96 | 17,25 | 00:00:00 | | 2003-07-18 | 16,98 | 1.937.200 | 17,12 | 16,88 | 17,03 | 00:00:00 | | 2003-07-21 | 16,84 | 1.440.900 | 17,05 | 16,72 | 16,95 | 00:00:00 | | 2003-07-22 | 16,91 | 3.058.600 | 17,04 | 16,75 | 16,83 | 00:00:00 | | 2003-07-23 | 17,19 | 2.394.200 | 17,21 | 16,66 | 16,96 | 00:00:00 | | 2003-07-24 | 17,89 | 6.609.000 | 18,05 | 17,26 | 17,35 | 00:00:00 | | 2003-07-25 | 18,07 | 4.322.200 | 18,35 | 17,70 | 18,00 | 00:00:00 | | 2003-07-28 | 18,12 | 2.689.000 | 18,19 | 17,82 | 17,98 | 00:00:00 | | 2003-07-29 | 17,96 | 2.658.900 | 18,23 | 17,86 | 18,15 | 00:00:00 | | 2003-07-30 | 17,80 | 3.498.100 | 17,94 | 17,51 | 17,94 | 00:00:00 | | 2003-07-31 | 18,58 | 4.909.800 | 18,60 | 17,83 | 17,95 | 00:00:00 | | 2003-08-01 | 18,63 | 3.932.800 | 18,90 | 18,30 | 18,40 | 00:00:00 | | 2003-08-04 | 18,23 | 3.377.300 | 18,55 | 17,90 | 18,41 | 00:00:00 | | 2003-08-05 | 17,95 | 2.493.300 | 18,29 | 17,75 | 18,05 | 00:00:00 | | 2003-08-06 | 18,15 | 3.337.700 | 18,27 | 17,75 | 17,95 | 00:00:00 | | 2003-08-07 | 17,91 | 3.764.300 | 18,50 | 17,60 | 18,49 | 00:00:00 | | 2003-08-08 | 18,18 | 1.691.100 | 18,18 | 17,82 | 17,98 | 00:00:00 | | 2003-08-11 | 18,07 | 2.073.700 | 18,15 | 17,78 | 18,10 | 00:00:00 | | 2003-08-12 | 17,76 | 6.819.000 | 18,27 | 17,40 | 18,25 | 00:00:00 | | 2003-08-13 | 17,95 | 3.334.400 | 18,13 | 17,25 | 17,77 | 00:00:00 | | 2003-08-14 | 18,02 | 2.020.900 | 18,18 | 17,77 | 17,95 | 00:00:00 | | 2003-08-15 | 17,90 | 1.104.200 | 18,03 | 17,85 | 18,03 | 00:00:00 | | 2003-08-18 | 18,28 | 1.779.700 | 18,28 | 17,89 | 17,90 | 00:00:00 | | 2003-08-19 | 18,27 | 1.959.300 | 18,45 | 18,17 | 18,27 | 00:00:00 | | 2003-08-20 | 18,59 | 1.613.200 | 18,68 | 18,18 | 18,30 | 00:00:00 | | 2003-08-21 | 20,12 | 7.716.200 | 20,20 | 18,67 | 18,70 | 00:00:00 | | 2003-08-22 | 19,88 | 4.249.800 | 20,15 | 19,70 | 20,00 | 00:00:00 | | 2003-08-25 | 20,35 | 3.836.600 | 20,50 | 19,85 | 19,90 | 00:00:00 | | 2003-08-26 | 20,16 | 3.436.300 | 20,42 | 19,94 | 20,12 | 00:00:00 | | 2003-08-27 | 20,15 | 1.805.200 | 20,38 | 20,02 | 20,16 | 00:00:00 | | 2003-08-28 | 20,64 | 4.081.200 | 20,73 | 20,12 | 20,15 | 00:00:00 | | 2003-08-29 | 21,22 | 2.534.200 | 21,30 | 20,44 | 20,60 | 00:00:00 | | 2003-09-02 | 21,98 | 5.246.900 | 22,07 | 21,45 | 21,49 | 00:00:00 | | 2003-09-03 | 22,55 | 6.287.200 | 22,55 | 22,00 | 22,08 | 00:00:00 | | 2003-09-04 | 22,00 | 3.993.600 | 22,35 | 21,75 | 22,12 | 00:00:00 | | 2003-09-05 | 21,53 | 3.944.400 | 22,00 | 21,44 | 22,00 | 00:00:00 | | 2003-09-08 | 21,54 | 3.219.300 | 21,73 | 21,26 | 21,53 | 00:00:00 | | 2003-09-09 | 20,70 | 5.019.700 | 21,50 | 20,60 | 21,25 | 00:00:00 | | 2003-09-10 | 20,24 | 3.844.600 | 20,85 | 20,13 | 20,70 | 00:00:00 | | 2003-09-11 | 20,76 | 4.050.800 | 20,77 | 20,13 | 20,13 | 00:00:00 | | 2003-09-12 | 21,44 | 4.214.100 | 21,47 | 20,48 | 20,65 | 00:00:00 | | 2003-09-15 | 21,63 | 2.568.200 | 21,70 | 21,35 | 21,44 | 00:00:00 | | 2003-09-16 | 21,77 | 2.167.300 | 21,85 | 21,61 | 21,64 | 00:00:00 | | 2003-09-17 | 21,66 | 2.588.300 | 21,79 | 21,51 | 21,70 | 00:00:00 | | 2003-09-18 | 22,80 | 6.854.400 | 22,90 | 22,11 | 22,46 | 00:00:00 | | 2003-09-19 | 22,67 | 2.920.200 | 22,95 | 22,60 | 22,60 | 00:00:00 | | 2003-09-22 | 22,77 | 3.447.900 | 22,81 | 22,62 | 22,67 | 00:00:00 | | 2003-09-23 | 22,90 | 3.363.700 | 22,98 | 22,68 | 22,72 | 00:00:00 | | 2003-09-24 | 22,95 | 2.978.100 | 23,13 | 22,87 | 22,95 | 00:00:00 | | 2003-09-25 | 22,38 | 6.766.600 | 23,08 | 22,20 | 22,70 | 00:00:00 | | 2003-09-26 | 21,96 | 1.879.300 | 22,53 | 21,84 | 22,42 | 00:00:00 | | 2003-09-29 | 21,38 | 3.423.800 | 21,96 | 19,85 | 21,96 | 00:00:00 | | 2003-09-30 | 21,37 | 5.072.000 | 21,83 | 20,96 | 21,33 | 00:00:00 | | 2003-10-01 | 21,80 | 2.553.500 | 21,85 | 21,45 | 21,48 | 00:00:00 | | 2003-10-02 | 21,65 | 4.783.000 | 22,05 | 21,46 | 21,86 | 00:00:00 | | 2003-10-03 | 21,62 | 2.363.100 | 21,96 | 21,61 | 21,93 | 00:00:00 | | 2003-10-06 | 21,78 | 1.055.500 | 21,94 | 21,55 | 21,62 | 00:00:00 | | 2003-10-07 | 22,00 | 2.043.500 | 22,20 | 21,47 | 21,57 | 00:00:00 | | 2003-10-08 | 21,97 | 1.623.900 | 22,15 | 21,82 | 22,15 | 00:00:00 | | 2003-10-09 | 22,65 | 3.878.000 | 23,09 | 22,00 | 22,25 | 00:00:00 | | 2003-10-10 | 22,81 | 1.921.100 | 22,89 | 22,55 | 22,55 | 00:00:00 | | 2003-10-13 | 23,25 | 1.282.400 | 23,43 | 22,81 | 22,81 | 00:00:00 | | 2003-10-14 | 24,52 | 6.114.800 | 24,58 | 23,80 | 23,85 | 00:00:00 | | 2003-10-15 | 24,48 | 4.154.600 | 24,85 | 24,19 | 24,56 | 00:00:00 | | 2003-10-16 | 25,00 | 3.890.800 | 25,00 | 24,29 | 24,40 | 00:00:00 | | 2003-10-17 | 24,96 | 3.368.700 | 25,12 | 24,83 | 25,00 | 00:00:00 | | 2003-10-20 | 24,98 | 3.544.300 | 25,02 | 24,80 | 25,00 | 00:00:00 | | 2003-10-21 | 24,73 | 4.546.700 | 25,17 | 24,58 | 25,17 | 00:00:00 | | 2003-10-22 | 24,14 | 2.570.700 | 24,57 | 24,05 | 24,57 | 00:00:00 | | 2003-10-23 | 24,37 | 1.913.400 | 24,38 | 23,98 | 24,14 | 00:00:00 | | 2003-10-24 | 24,45 | 2.311.600 | 24,45 | 23,93 | 24,38 | 00:00:00 | | 2003-10-27 | 24,72 | 1.737.300 | 24,90 | 24,50 | 24,50 | 00:00:00 | | 2003-10-28 | 24,72 | 2.589.800 | 24,78 | 24,43 | 24,75 | 00:00:00 | | 2003-10-29 | 24,44 | 2.178.600 | 24,72 | 24,31 | 24,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
