|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 29,76 | 6.346.600 | 29,78 | 28,65 | 28,87 | 00:00:00 | | 2004-02-26 | 31,00 | 12.094.500 | 31,29 | 29,05 | 29,18 | 00:00:00 | | 2004-02-27 | 30,87 | 6.748.800 | 31,87 | 30,80 | 31,60 | 00:00:00 | | 2004-03-01 | 31,36 | 3.653.300 | 31,42 | 30,70 | 30,77 | 00:00:00 | | 2004-03-02 | 31,97 | 4.708.700 | 32,06 | 31,20 | 31,36 | 00:00:00 | | 2004-03-03 | 33,01 | 6.192.800 | 33,23 | 31,73 | 31,94 | 00:00:00 | | 2004-03-04 | 32,34 | 6.263.700 | 33,14 | 32,14 | 33,01 | 00:00:00 | | 2004-03-05 | 33,14 | 4.436.500 | 33,32 | 32,08 | 32,10 | 00:00:00 | | 2004-03-08 | 33,00 | 2.742.300 | 33,58 | 32,95 | 33,10 | 00:00:00 | | 2004-03-09 | 32,29 | 2.247.300 | 33,00 | 32,10 | 33,00 | 00:00:00 | | 2004-03-10 | 32,40 | 2.969.100 | 32,81 | 32,17 | 32,55 | 00:00:00 | | 2004-03-11 | 31,91 | 3.785.200 | 32,65 | 31,74 | 32,32 | 00:00:00 | | 2004-03-12 | 32,03 | 4.214.100 | 32,17 | 31,62 | 32,00 | 00:00:00 | | 2004-03-15 | 32,42 | 2.924.900 | 32,55 | 31,76 | 32,03 | 00:00:00 | | 2004-03-16 | 32,49 | 3.387.100 | 32,99 | 32,39 | 32,58 | 00:00:00 | | 2004-03-17 | 32,88 | 3.108.300 | 32,99 | 32,47 | 32,70 | 00:00:00 | | 2004-03-18 | 33,95 | 4.156.000 | 34,08 | 33,00 | 33,05 | 00:00:00 | | 2004-03-19 | 33,58 | 2.637.300 | 33,95 | 33,50 | 33,70 | 00:00:00 | | 2004-03-22 | 33,97 | 3.530.100 | 34,48 | 33,15 | 33,20 | 00:00:00 | | 2004-03-23 | 33,66 | 3.292.000 | 34,42 | 33,31 | 33,99 | 00:00:00 | | 2004-03-24 | 33,32 | 3.126.400 | 33,81 | 33,21 | 33,55 | 00:00:00 | | 2004-03-25 | 34,00 | 2.700.600 | 34,10 | 33,47 | 33,60 | 00:00:00 | | 2004-03-26 | 34,30 | 2.697.100 | 34,42 | 33,71 | 34,10 | 00:00:00 | | 2004-03-29 | 34,45 | 1.775.000 | 34,71 | 34,32 | 34,40 | 00:00:00 | | 2004-03-30 | 34,81 | 1.947.100 | 34,94 | 34,35 | 34,50 | 00:00:00 | | 2004-03-31 | 34,78 | 2.625.800 | 34,81 | 34,42 | 34,71 | 00:00:00 | | 2004-04-01 | 34,30 | 4.128.800 | 35,01 | 34,14 | 34,80 | 00:00:00 | | 2004-04-02 | 34,83 | 2.431.500 | 34,89 | 34,40 | 34,70 | 00:00:00 | | 2004-04-05 | 34,90 | 5.553.400 | 35,00 | 34,20 | 34,83 | 00:00:00 | | 2004-04-06 | 34,85 | 2.522.900 | 34,85 | 34,47 | 34,55 | 00:00:00 | | 2004-04-07 | 34,57 | 2.044.300 | 34,85 | 34,32 | 34,85 | 00:00:00 | | 2004-04-08 | 34,64 | 4.463.900 | 35,16 | 34,40 | 35,15 | 00:00:00 | | 2004-04-12 | 34,83 | 3.372.500 | 34,86 | 34,02 | 34,05 | 00:00:00 | | 2004-04-13 | 34,41 | 2.497.200 | 35,09 | 34,33 | 34,75 | 00:00:00 | | 2004-04-14 | 34,11 | 2.551.800 | 34,43 | 33,89 | 34,02 | 00:00:00 | | 2004-04-15 | 34,55 | 3.136.200 | 34,66 | 34,29 | 34,35 | 00:00:00 | | 2004-04-16 | 35,04 | 5.036.900 | 35,19 | 34,81 | 34,85 | 00:00:00 | | 2004-04-19 | 35,41 | 2.275.500 | 35,41 | 34,93 | 35,05 | 00:00:00 | | 2004-04-20 | 35,79 | 5.985.600 | 36,29 | 35,41 | 35,41 | 00:00:00 | | 2004-04-21 | 36,10 | 2.637.500 | 36,25 | 35,71 | 35,95 | 00:00:00 | | 2004-04-22 | 36,05 | 2.946.000 | 36,10 | 35,44 | 36,00 | 00:00:00 | | 2004-04-23 | 36,24 | 2.252.500 | 36,40 | 35,65 | 35,85 | 00:00:00 | | 2004-04-26 | 35,87 | 1.402.500 | 36,47 | 35,87 | 36,34 | 00:00:00 | | 2004-04-27 | 36,00 | 3.644.900 | 36,77 | 35,87 | 35,87 | 00:00:00 | | 2004-04-28 | 36,01 | 2.539.300 | 36,20 | 35,74 | 35,91 | 00:00:00 | | 2004-04-29 | 35,02 | 5.031.000 | 36,41 | 34,44 | 36,00 | 00:00:00 | | 2004-04-30 | 33,86 | 7.001.000 | 35,36 | 33,37 | 35,11 | 00:00:00 | | 2004-05-03 | 33,63 | 5.399.900 | 34,50 | 33,44 | 33,95 | 00:00:00 | | 2004-05-04 | 34,08 | 4.198.700 | 34,41 | 33,57 | 33,78 | 00:00:00 | | 2004-05-05 | 34,00 | 2.581.900 | 34,35 | 33,87 | 34,22 | 00:00:00 | | 2004-05-06 | 34,04 | 4.546.400 | 34,80 | 33,41 | 33,80 | 00:00:00 | | 2004-05-07 | 33,03 | 4.282.300 | 34,26 | 32,80 | 34,01 | 00:00:00 | | 2004-05-10 | 32,71 | 3.824.700 | 33,25 | 32,28 | 33,03 | 00:00:00 | | 2004-05-11 | 32,70 | 2.560.400 | 33,26 | 32,49 | 32,90 | 00:00:00 | | 2004-05-12 | 32,34 | 5.114.300 | 32,71 | 31,26 | 32,71 | 00:00:00 | | 2004-05-13 | 32,07 | 3.482.900 | 32,45 | 31,80 | 32,34 | 00:00:00 | | 2004-05-14 | 32,02 | 3.491.300 | 32,60 | 31,86 | 32,15 | 00:00:00 | | 2004-05-17 | 31,60 | 3.646.500 | 31,94 | 31,10 | 31,80 | 00:00:00 | | 2004-05-18 | 33,71 | 6.433.300 | 33,99 | 32,22 | 32,35 | 00:00:00 | | 2004-05-19 | 33,75 | 5.510.200 | 34,99 | 33,66 | 34,40 | 00:00:00 | | 2004-05-20 | 34,01 | 2.968.700 | 34,26 | 33,69 | 34,15 | 00:00:00 | | 2004-05-21 | 34,86 | 3.893.400 | 35,10 | 34,04 | 34,11 | 00:00:00 | | 2004-05-24 | 34,64 | 2.509.200 | 35,31 | 34,34 | 35,00 | 00:00:00 | | 2004-05-25 | 35,47 | 1.802.100 | 35,50 | 34,38 | 34,70 | 00:00:00 | | 2004-05-26 | 35,13 | 2.093.000 | 35,35 | 34,95 | 35,26 | 00:00:00 | | 2004-05-27 | 35,49 | 3.159.600 | 35,74 | 35,23 | 35,23 | 00:00:00 | | 2004-05-28 | 35,78 | 2.158.200 | 35,88 | 35,35 | 35,60 | 00:00:00 | | 2004-06-01 | 35,70 | 1.529.200 | 35,86 | 35,47 | 35,79 | 00:00:00 | | 2004-06-02 | 36,04 | 3.420.800 | 36,22 | 35,64 | 35,73 | 00:00:00 | | 2004-06-03 | 35,88 | 4.052.000 | 36,41 | 35,10 | 35,85 | 00:00:00 | | 2004-06-04 | 36,34 | 2.222.100 | 36,40 | 35,44 | 36,01 | 00:00:00 | | 2004-06-07 | 37,00 | 3.080.500 | 37,00 | 36,30 | 36,39 | 00:00:00 | | 2004-06-08 | 37,03 | 2.646.200 | 37,18 | 36,59 | 36,90 | 00:00:00 | | 2004-06-09 | 36,67 | 2.314.400 | 37,08 | 36,58 | 36,99 | 00:00:00 | | 2004-06-10 | 36,60 | 3.205.100 | 37,03 | 36,43 | 36,67 | 00:00:00 | | 2004-06-14 | 35,94 | 1.729.500 | 36,47 | 35,78 | 36,40 | 00:00:00 | | 2004-06-15 | 36,64 | 2.088.200 | 36,76 | 36,12 | 36,19 | 00:00:00 | | 2004-06-16 | 36,81 | 1.151.400 | 36,83 | 36,31 | 36,62 | 00:00:00 | | 2004-06-17 | 37,00 | 2.535.900 | 37,00 | 36,53 | 36,66 | 00:00:00 | | 2004-06-18 | 37,85 | 3.881.200 | 38,13 | 36,91 | 37,00 | 00:00:00 | | 2004-06-21 | 37,75 | 3.483.500 | 38,45 | 37,70 | 37,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
