|
 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 | | 2003-10-29 | 24,44 | 2.178.600 | 24,72 | 24,31 | 24,72 | 00:00:00 | | 2003-10-30 | 24,00 | 3.782.400 | 24,25 | 23,45 | 24,25 | 00:00:00 | | 2003-10-31 | 23,65 | 1.845.200 | 24,06 | 23,65 | 24,00 | 00:00:00 | | 2003-11-03 | 23,96 | 1.615.900 | 24,10 | 23,78 | 23,78 | 00:00:00 | | 2003-11-04 | 23,47 | 2.640.100 | 24,01 | 23,24 | 24,00 | 00:00:00 | | 2003-11-05 | 23,15 | 2.546.100 | 23,31 | 22,90 | 23,25 | 00:00:00 | | 2003-11-06 | 23,39 | 2.440.100 | 23,43 | 22,60 | 23,15 | 00:00:00 | | 2003-11-07 | 23,19 | 1.892.100 | 23,47 | 22,93 | 23,39 | 00:00:00 | | 2003-11-10 | 23,28 | 1.073.000 | 23,45 | 22,79 | 23,05 | 00:00:00 | | 2003-11-11 | 23,65 | 3.045.200 | 23,95 | 22,98 | 23,75 | 00:00:00 | | 2003-11-12 | 24,06 | 1.729.800 | 24,09 | 23,50 | 23,65 | 00:00:00 | | 2003-11-13 | 23,95 | 3.431.800 | 24,16 | 23,42 | 23,81 | 00:00:00 | | 2003-11-14 | 23,55 | 1.209.200 | 24,09 | 23,48 | 24,00 | 00:00:00 | | 2003-11-17 | 23,52 | 1.437.100 | 23,55 | 23,20 | 23,55 | 00:00:00 | | 2003-11-18 | 23,28 | 1.241.000 | 23,63 | 23,22 | 23,48 | 00:00:00 | | 2003-11-19 | 23,37 | 1.033.700 | 23,50 | 23,22 | 23,30 | 00:00:00 | | 2003-11-20 | 23,56 | 1.606.900 | 23,93 | 23,19 | 23,24 | 00:00:00 | | 2003-11-21 | 24,45 | 3.429.400 | 24,59 | 24,00 | 24,10 | 00:00:00 | | 2003-11-24 | 24,86 | 2.776.700 | 25,14 | 24,56 | 24,60 | 00:00:00 | | 2003-11-25 | 24,93 | 2.191.800 | 25,16 | 24,71 | 24,95 | 00:00:00 | | 2003-11-26 | 25,08 | 2.025.000 | 25,29 | 24,81 | 25,16 | 00:00:00 | | 2003-11-28 | 24,88 | 583.700 | 25,08 | 24,87 | 25,08 | 00:00:00 | | 2003-12-01 | 25,77 | 3.129.700 | 25,77 | 25,00 | 25,38 | 00:00:00 | | 2003-12-02 | 25,28 | 2.988.600 | 25,88 | 25,26 | 25,60 | 00:00:00 | | 2003-12-03 | 25,36 | 2.017.700 | 25,49 | 25,20 | 25,40 | 00:00:00 | | 2003-12-04 | 24,74 | 2.382.400 | 25,33 | 24,17 | 25,15 | 00:00:00 | | 2003-12-05 | 24,35 | 2.145.400 | 24,74 | 24,28 | 24,74 | 00:00:00 | | 2003-12-08 | 24,06 | 1.854.100 | 24,36 | 23,72 | 24,35 | 00:00:00 | | 2003-12-09 | 23,88 | 1.303.000 | 24,31 | 23,86 | 24,10 | 00:00:00 | | 2003-12-10 | 23,94 | 1.197.900 | 24,32 | 23,89 | 23,95 | 00:00:00 | | 2003-12-11 | 24,11 | 1.097.000 | 24,55 | 24,05 | 24,05 | 00:00:00 | | 2003-12-12 | 24,05 | 1.308.400 | 24,29 | 23,90 | 24,23 | 00:00:00 | | 2003-12-15 | 22,96 | 3.402.700 | 24,51 | 22,79 | 24,47 | 00:00:00 | | 2003-12-16 | 23,32 | 3.484.700 | 23,40 | 22,29 | 22,96 | 00:00:00 | | 2003-12-17 | 24,19 | 2.295.800 | 24,19 | 23,00 | 23,24 | 00:00:00 | | 2003-12-18 | 24,53 | 1.702.000 | 24,56 | 23,91 | 24,16 | 00:00:00 | | 2003-12-19 | 24,65 | 1.473.900 | 24,71 | 24,43 | 24,60 | 00:00:00 | | 2003-12-22 | 24,76 | 1.516.800 | 24,87 | 24,60 | 24,60 | 00:00:00 | | 2003-12-23 | 26,22 | 5.759.000 | 26,39 | 24,93 | 25,00 | 00:00:00 | | 2003-12-24 | 25,50 | 846.300 | 26,06 | 25,50 | 26,03 | 00:00:00 | | 2003-12-26 | 25,71 | 447.900 | 25,89 | 25,49 | 25,51 | 00:00:00 | | 2003-12-29 | 26,08 | 1.564.400 | 26,08 | 25,67 | 25,67 | 00:00:00 | | 2003-12-30 | 25,92 | 1.050.300 | 26,24 | 25,76 | 26,00 | 00:00:00 | | 2003-12-31 | 26,28 | 1.512.400 | 26,42 | 25,91 | 26,00 | 00:00:00 | | 2004-01-02 | 25,59 | 2.814.400 | 26,24 | 25,50 | 25,87 | 00:00:00 | | 2004-01-05 | 26,38 | 3.369.500 | 26,40 | 25,93 | 26,08 | 00:00:00 | | 2004-01-06 | 26,47 | 1.636.800 | 26,48 | 26,17 | 26,35 | 00:00:00 | | 2004-01-07 | 26,50 | 2.270.700 | 26,50 | 26,01 | 26,30 | 00:00:00 | | 2004-01-08 | 26,30 | 1.755.200 | 26,50 | 26,16 | 26,50 | 00:00:00 | | 2004-01-09 | 26,25 | 2.068.900 | 26,38 | 25,96 | 26,06 | 00:00:00 | | 2004-01-12 | 25,97 | 1.585.200 | 26,35 | 25,78 | 26,25 | 00:00:00 | | 2004-01-13 | 25,90 | 1.295.500 | 26,34 | 25,80 | 25,92 | 00:00:00 | | 2004-01-14 | 26,21 | 2.494.900 | 26,35 | 26,00 | 26,35 | 00:00:00 | | 2004-01-15 | 26,45 | 3.665.500 | 26,46 | 25,89 | 26,25 | 00:00:00 | | 2004-01-16 | 26,44 | 1.461.600 | 26,59 | 26,23 | 26,50 | 00:00:00 | | 2004-01-20 | 26,46 | 1.170.400 | 26,48 | 26,01 | 26,37 | 00:00:00 | | 2004-01-21 | 27,32 | 3.644.200 | 27,32 | 26,30 | 26,30 | 00:00:00 | | 2004-01-22 | 27,26 | 1.972.800 | 27,50 | 27,17 | 27,26 | 00:00:00 | | 2004-01-23 | 26,54 | 4.083.500 | 27,49 | 26,43 | 27,28 | 00:00:00 | | 2004-01-26 | 26,79 | 2.209.300 | 26,79 | 26,42 | 26,47 | 00:00:00 | | 2004-01-27 | 26,00 | 3.798.300 | 26,96 | 26,00 | 26,79 | 00:00:00 | | 2004-01-28 | 25,55 | 3.148.900 | 26,44 | 25,37 | 26,08 | 00:00:00 | | 2004-01-29 | 26,01 | 2.982.400 | 26,25 | 25,29 | 25,62 | 00:00:00 | | 2004-01-30 | 26,18 | 2.321.700 | 26,60 | 25,80 | 25,99 | 00:00:00 | | 2004-02-02 | 26,63 | 2.538.400 | 26,85 | 26,25 | 26,25 | 00:00:00 | | 2004-02-03 | 26,96 | 2.361.700 | 27,30 | 26,57 | 26,66 | 00:00:00 | | 2004-02-04 | 27,00 | 1.170.000 | 27,34 | 26,83 | 26,96 | 00:00:00 | | 2004-02-05 | 27,35 | 2.520.800 | 27,35 | 26,80 | 27,10 | 00:00:00 | | 2004-02-06 | 28,20 | 9.316.100 | 28,22 | 27,25 | 27,48 | 00:00:00 | | 2004-02-09 | 28,03 | 3.271.500 | 28,35 | 27,78 | 28,05 | 00:00:00 | | 2004-02-10 | 28,34 | 3.681.200 | 28,44 | 27,55 | 27,70 | 00:00:00 | | 2004-02-11 | 28,25 | 3.618.500 | 28,58 | 28,18 | 28,50 | 00:00:00 | | 2004-02-12 | 28,35 | 2.710.400 | 28,45 | 28,02 | 28,10 | 00:00:00 | | 2004-02-13 | 28,25 | 1.366.600 | 28,39 | 28,05 | 28,35 | 00:00:00 | | 2004-02-17 | 28,54 | 1.859.700 | 28,63 | 28,35 | 28,35 | 00:00:00 | | 2004-02-18 | 28,22 | 1.663.900 | 28,50 | 28,07 | 28,49 | 00:00:00 | | 2004-02-19 | 28,21 | 1.314.600 | 28,59 | 28,14 | 28,40 | 00:00:00 | | 2004-02-20 | 28,41 | 2.409.500 | 28,55 | 27,90 | 28,21 | 00:00:00 | | 2004-02-23 | 28,54 | 3.190.500 | 29,01 | 28,47 | 28,70 | 00:00:00 | | 2004-02-24 | 29,00 | 3.397.600 | 29,08 | 28,31 | 28,31 | 00:00:00 | | 2004-02-25 | 29,76 | 6.346.600 | 29,78 | 28,65 | 28,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
