|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 37,75 | 3.483.500 | 38,45 | 37,70 | 37,85 | 00:00:00 | | 2004-06-22 | 38,38 | 3.672.100 | 38,45 | 37,53 | 37,61 | 00:00:00 | | 2004-06-23 | 38,94 | 2.505.100 | 38,99 | 38,32 | 38,43 | 00:00:00 | | 2004-06-24 | 38,39 | 1.467.400 | 39,13 | 38,35 | 38,90 | 00:00:00 | | 2004-06-25 | 38,70 | 3.939.600 | 39,07 | 38,25 | 38,34 | 00:00:00 | | 2004-06-28 | 38,92 | 2.267.000 | 39,23 | 38,61 | 38,80 | 00:00:00 | | 2004-06-29 | 37,77 | 6.816.600 | 38,21 | 37,36 | 38,10 | 00:00:00 | | 2004-06-30 | 37,76 | 2.314.800 | 38,26 | 37,39 | 37,82 | 00:00:00 | | 2004-07-01 | 37,48 | 2.335.100 | 38,24 | 37,21 | 37,96 | 00:00:00 | | 2004-07-02 | 36,79 | 1.875.300 | 37,51 | 36,41 | 37,45 | 00:00:00 | | 2004-07-06 | 36,63 | 1.975.300 | 36,78 | 36,30 | 36,65 | 00:00:00 | | 2004-07-07 | 36,21 | 2.533.600 | 36,85 | 36,12 | 36,58 | 00:00:00 | | 2004-07-08 | 38,12 | 7.135.800 | 38,41 | 35,88 | 36,65 | 00:00:00 | | 2004-07-09 | 38,43 | 3.024.500 | 38,55 | 37,87 | 38,30 | 00:00:00 | | 2004-07-12 | 39,10 | 2.859.000 | 39,26 | 38,07 | 38,44 | 00:00:00 | | 2004-07-13 | 39,80 | 2.532.200 | 39,83 | 38,90 | 39,04 | 00:00:00 | | 2004-07-14 | 39,42 | 3.219.000 | 40,20 | 39,09 | 40,20 | 00:00:00 | | 2004-07-15 | 39,05 | 2.534.300 | 39,46 | 38,74 | 39,40 | 00:00:00 | | 2004-07-16 | 38,20 | 1.527.400 | 39,30 | 38,20 | 39,25 | 00:00:00 | | 2004-07-19 | 37,91 | 1.646.700 | 38,65 | 37,66 | 38,40 | 00:00:00 | | 2004-07-20 | 39,05 | 1.795.300 | 39,23 | 37,81 | 37,83 | 00:00:00 | | 2004-07-21 | 38,20 | 2.383.800 | 39,42 | 38,20 | 39,17 | 00:00:00 | | 2004-07-22 | 38,46 | 2.320.600 | 38,54 | 37,44 | 37,85 | 00:00:00 | | 2004-07-23 | 37,94 | 1.611.100 | 38,85 | 37,63 | 38,46 | 00:00:00 | | 2004-07-26 | 37,13 | 1.760.500 | 38,00 | 37,11 | 37,94 | 00:00:00 | | 2004-07-27 | 38,95 | 2.211.700 | 38,98 | 37,28 | 37,30 | 00:00:00 | | 2004-07-28 | 38,67 | 1.310.200 | 38,95 | 37,79 | 38,75 | 00:00:00 | | 2004-07-29 | 39,55 | 1.655.000 | 39,71 | 38,88 | 38,95 | 00:00:00 | | 2004-07-30 | 40,00 | 2.364.200 | 40,00 | 39,09 | 39,55 | 00:00:00 | | 2004-08-02 | 40,20 | 9.656.000 | 41,50 | 39,57 | 39,65 | 00:00:00 | | 2004-08-03 | 39,69 | 6.696.500 | 40,10 | 39,39 | 40,10 | 00:00:00 | | 2004-08-04 | 39,25 | 3.582.500 | 39,75 | 39,15 | 39,50 | 00:00:00 | | 2004-08-05 | 38,12 | 3.866.400 | 39,35 | 37,90 | 39,35 | 00:00:00 | | 2004-08-06 | 37,57 | 2.598.800 | 38,02 | 37,01 | 37,75 | 00:00:00 | | 2004-08-09 | 37,35 | 1.544.300 | 37,85 | 37,19 | 37,30 | 00:00:00 | | 2004-08-10 | 39,00 | 3.389.800 | 39,14 | 37,55 | 37,55 | 00:00:00 | | 2004-08-11 | 38,55 | 2.453.500 | 38,71 | 38,07 | 38,50 | 00:00:00 | | 2004-08-12 | 37,76 | 3.238.400 | 38,90 | 37,50 | 38,30 | 00:00:00 | | 2004-08-13 | 37,71 | 1.862.500 | 38,16 | 37,44 | 37,76 | 00:00:00 | | 2004-08-16 | 38,75 | 2.861.000 | 38,93 | 37,78 | 37,80 | 00:00:00 | | 2004-08-17 | 38,48 | 6.482.300 | 39,89 | 38,37 | 39,60 | 00:00:00 | | 2004-08-18 | 38,70 | 2.934.800 | 38,86 | 38,06 | 38,47 | 00:00:00 | | 2004-08-19 | 39,25 | 4.005.600 | 39,65 | 38,60 | 38,70 | 00:00:00 | | 2004-08-20 | 39,67 | 2.295.700 | 39,94 | 39,05 | 39,25 | 00:00:00 | | 2004-08-23 | 39,90 | 3.046.800 | 39,98 | 39,25 | 39,67 | 00:00:00 | | 2004-08-24 | 39,45 | 2.792.000 | 40,07 | 39,06 | 39,90 | 00:00:00 | | 2004-08-25 | 39,79 | 1.964.400 | 39,95 | 39,33 | 39,40 | 00:00:00 | | 2004-08-26 | 39,37 | 2.097.300 | 40,06 | 39,32 | 39,78 | 00:00:00 | | 2004-08-27 | 39,35 | 1.828.900 | 39,64 | 38,99 | 39,30 | 00:00:00 | | 2004-08-30 | 38,96 | 1.862.500 | 39,46 | 38,92 | 39,35 | 00:00:00 | | 2004-08-31 | 38,32 | 2.326.600 | 39,00 | 38,07 | 38,97 | 00:00:00 | | 2004-09-01 | 37,82 | 3.214.700 | 38,58 | 37,75 | 38,35 | 00:00:00 | | 2004-09-02 | 38,30 | 4.215.600 | 38,49 | 37,43 | 37,83 | 00:00:00 | | 2004-09-03 | 39,03 | 1.932.800 | 39,27 | 38,26 | 38,30 | 00:00:00 | | 2004-09-07 | 39,20 | 3.351.400 | 39,75 | 38,88 | 39,33 | 00:00:00 | | 2004-09-08 | 38,60 | 3.378.600 | 39,40 | 38,50 | 39,35 | 00:00:00 | | 2004-09-09 | 37,63 | 4.215.700 | 38,22 | 37,49 | 38,21 | 00:00:00 | | 2004-09-10 | 37,99 | 2.601.700 | 38,35 | 37,45 | 37,80 | 00:00:00 | | 2004-09-13 | 37,80 | 3.122.900 | 38,34 | 37,71 | 37,89 | 00:00:00 | | 2004-09-14 | 37,57 | 3.188.000 | 37,74 | 37,30 | 37,50 | 00:00:00 | | 2004-09-15 | 37,35 | 2.386.100 | 37,60 | 37,15 | 37,57 | 00:00:00 | | 2004-09-16 | 37,73 | 1.922.300 | 38,04 | 37,36 | 37,44 | 00:00:00 | | 2004-09-17 | 36,56 | 7.443.400 | 37,97 | 36,03 | 37,97 | 00:00:00 | | 2004-09-20 | 36,65 | 4.532.200 | 37,14 | 36,25 | 36,55 | 00:00:00 | | 2004-09-21 | 36,68 | 3.679.200 | 37,08 | 36,40 | 36,90 | 00:00:00 | | 2004-09-22 | 36,09 | 3.276.100 | 36,46 | 35,86 | 36,34 | 00:00:00 | | 2004-09-23 | 36,75 | 3.611.600 | 36,90 | 36,10 | 36,21 | 00:00:00 | | 2004-09-24 | 37,18 | 2.913.600 | 37,47 | 36,70 | 36,84 | 00:00:00 | | 2004-09-27 | 36,39 | 3.216.600 | 37,30 | 36,33 | 37,18 | 00:00:00 | | 2004-09-28 | 36,13 | 2.994.400 | 36,47 | 35,91 | 36,44 | 00:00:00 | | 2004-09-29 | 35,81 | 3.167.300 | 36,10 | 35,50 | 36,10 | 00:00:00 | | 2004-09-30 | 35,28 | 6.384.400 | 35,81 | 34,88 | 35,81 | 00:00:00 | | 2004-10-01 | 35,38 | 4.306.700 | 35,80 | 35,30 | 35,55 | 00:00:00 | | 2004-10-04 | 36,53 | 4.633.200 | 36,88 | 35,38 | 35,38 | 00:00:00 | | 2004-10-05 | 36,09 | 2.679.500 | 36,80 | 35,92 | 36,40 | 00:00:00 | | 2004-10-06 | 36,06 | 4.334.100 | 36,07 | 35,40 | 35,70 | 00:00:00 | | 2004-10-07 | 36,50 | 4.987.800 | 37,50 | 36,27 | 37,20 | 00:00:00 | | 2004-10-08 | 36,60 | 2.595.700 | 36,69 | 36,31 | 36,50 | 00:00:00 | | 2004-10-11 | 36,48 | 2.978.700 | 36,64 | 36,18 | 36,60 | 00:00:00 | | 2004-10-12 | 36,43 | 2.097.800 | 36,58 | 36,10 | 36,48 | 00:00:00 | | 2004-10-13 | 37,00 | 3.864.600 | 37,16 | 36,78 | 36,87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
