|
 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 | | 2004-10-13 | 37,00 | 3.864.600 | 37,16 | 36,78 | 36,87 | 00:00:00 | | 2004-10-14 | 36,77 | 2.360.500 | 37,00 | 36,56 | 37,00 | 00:00:00 | | 2004-10-15 | 36,67 | 3.549.600 | 36,98 | 36,40 | 36,95 | 00:00:00 | | 2004-10-18 | 37,97 | 3.060.200 | 37,97 | 36,54 | 36,74 | 00:00:00 | | 2004-10-19 | 38,25 | 3.217.000 | 38,77 | 37,82 | 37,97 | 00:00:00 | | 2004-10-20 | 38,26 | 3.534.600 | 38,37 | 37,97 | 38,25 | 00:00:00 | | 2004-10-21 | 38,38 | 1.978.600 | 38,58 | 37,90 | 38,26 | 00:00:00 | | 2004-10-22 | 38,20 | 2.796.200 | 38,74 | 37,84 | 38,35 | 00:00:00 | | 2004-10-25 | 37,75 | 2.206.600 | 38,00 | 37,47 | 38,00 | 00:00:00 | | 2004-10-26 | 37,40 | 4.063.500 | 38,25 | 37,29 | 37,90 | 00:00:00 | | 2004-10-27 | 37,36 | 4.669.900 | 37,60 | 37,11 | 37,60 | 00:00:00 | | 2004-10-28 | 35,33 | 7.937.000 | 37,31 | 35,09 | 37,27 | 00:00:00 | | 2004-10-29 | 34,59 | 7.145.900 | 35,34 | 34,03 | 35,33 | 00:00:00 | | 2004-11-01 | 34,78 | 6.116.700 | 35,81 | 34,67 | 35,10 | 00:00:00 | | 2004-11-02 | 34,33 | 3.550.200 | 34,80 | 34,11 | 34,78 | 00:00:00 | | 2004-11-03 | 34,60 | 3.481.200 | 34,77 | 34,14 | 34,70 | 00:00:00 | | 2004-11-04 | 37,42 | 8.739.500 | 37,60 | 35,84 | 36,50 | 00:00:00 | | 2004-11-05 | 39,12 | 5.407.800 | 39,30 | 37,53 | 37,60 | 00:00:00 | | 2004-11-08 | 38,87 | 4.034.400 | 39,12 | 38,18 | 38,70 | 00:00:00 | | 2004-11-09 | 38,75 | 4.235.500 | 38,95 | 38,25 | 38,70 | 00:00:00 | | 2004-11-10 | 39,11 | 3.940.700 | 39,21 | 38,38 | 38,40 | 00:00:00 | | 2004-11-11 | 39,67 | 2.032.800 | 39,71 | 38,83 | 39,23 | 00:00:00 | | 2004-11-12 | 39,87 | 1.968.500 | 39,94 | 39,33 | 39,40 | 00:00:00 | | 2004-11-15 | 40,41 | 3.508.200 | 40,70 | 39,53 | 39,85 | 00:00:00 | | 2004-11-16 | 39,98 | 3.814.000 | 40,90 | 39,35 | 40,85 | 00:00:00 | | 2004-11-17 | 40,68 | 5.960.200 | 41,00 | 40,14 | 40,88 | 00:00:00 | | 2004-11-18 | 40,43 | 4.282.900 | 40,67 | 40,00 | 40,35 | 00:00:00 | | 2004-11-19 | 39,90 | 3.353.500 | 40,33 | 39,60 | 40,33 | 00:00:00 | | 2004-11-22 | 39,90 | 2.235.300 | 40,14 | 39,58 | 39,75 | 00:00:00 | | 2004-11-23 | 40,15 | 2.121.000 | 40,15 | 39,70 | 39,75 | 00:00:00 | | 2004-11-24 | 40,14 | 1.535.400 | 40,48 | 39,99 | 40,48 | 00:00:00 | | 2004-11-26 | 40,56 | 739.800 | 40,85 | 40,38 | 40,38 | 00:00:00 | | 2004-11-29 | 39,91 | 3.520.400 | 40,93 | 39,60 | 40,65 | 00:00:00 | | 2004-11-30 | 38,60 | 2.785.100 | 40,05 | 38,48 | 39,92 | 00:00:00 | | 2004-12-01 | 39,10 | 3.177.900 | 39,33 | 38,87 | 38,92 | 00:00:00 | | 2004-12-02 | 38,90 | 4.235.200 | 39,44 | 38,12 | 39,01 | 00:00:00 | | 2004-12-03 | 38,74 | 2.880.400 | 39,03 | 38,43 | 38,75 | 00:00:00 | | 2004-12-06 | 39,58 | 2.036.900 | 39,61 | 38,62 | 38,74 | 00:00:00 | | 2004-12-07 | 39,66 | 2.912.200 | 39,97 | 39,38 | 39,45 | 00:00:00 | | 2004-12-08 | 39,79 | 1.468.800 | 39,94 | 39,50 | 39,62 | 00:00:00 | | 2004-12-09 | 39,60 | 2.560.200 | 39,83 | 39,39 | 39,80 | 00:00:00 | | 2004-12-10 | 39,40 | 2.274.100 | 39,98 | 39,34 | 39,61 | 00:00:00 | | 2004-12-13 | 38,89 | 3.420.300 | 39,74 | 38,37 | 39,40 | 00:00:00 | | 2004-12-14 | 40,59 | 4.235.000 | 40,72 | 38,92 | 38,95 | 00:00:00 | | 2004-12-15 | 40,00 | 2.788.400 | 40,55 | 39,80 | 40,25 | 00:00:00 | | 2004-12-16 | 39,97 | 2.578.900 | 40,52 | 39,55 | 40,00 | 00:00:00 | | 2004-12-17 | 39,86 | 2.337.900 | 40,24 | 39,75 | 39,75 | 00:00:00 | | 2004-12-20 | 39,70 | 2.406.800 | 40,33 | 39,60 | 40,05 | 00:00:00 | | 2004-12-21 | 40,25 | 2.761.200 | 40,51 | 39,85 | 39,85 | 00:00:00 | | 2004-12-22 | 40,90 | 2.960.100 | 41,19 | 40,10 | 40,35 | 00:00:00 | | 2004-12-23 | 40,00 | 2.739.000 | 41,01 | 39,93 | 40,98 | 00:00:00 | | 2004-12-27 | 40,32 | 1.816.300 | 40,69 | 39,99 | 40,40 | 00:00:00 | | 2004-12-28 | 41,25 | 1.627.000 | 41,25 | 40,05 | 40,25 | 00:00:00 | | 2004-12-29 | 41,35 | 1.978.400 | 41,80 | 41,13 | 41,25 | 00:00:00 | | 2004-12-30 | 41,31 | 602.000 | 41,78 | 41,12 | 41,34 | 00:00:00 | | 2004-12-31 | 41,40 | 923.900 | 41,82 | 41,30 | 41,34 | 00:00:00 | | 2005-01-03 | 41,42 | 2.747.800 | 42,41 | 41,32 | 41,80 | 00:00:00 | | 2005-01-04 | 40,58 | 3.357.300 | 41,62 | 40,26 | 41,62 | 00:00:00 | | 2005-01-05 | 40,80 | 2.090.000 | 41,17 | 40,59 | 40,75 | 00:00:00 | | 2005-01-06 | 40,78 | 3.089.500 | 41,20 | 40,66 | 41,00 | 00:00:00 | | 2005-01-07 | 40,77 | 2.335.600 | 40,99 | 40,55 | 40,99 | 00:00:00 | | 2005-01-10 | 40,77 | 3.351.700 | 40,93 | 40,60 | 40,65 | 00:00:00 | | 2005-01-11 | 40,82 | 1.825.100 | 41,08 | 40,35 | 40,35 | 00:00:00 | | 2005-01-12 | 41,36 | 2.198.300 | 41,44 | 40,83 | 40,90 | 00:00:00 | | 2005-01-13 | 41,70 | 2.354.500 | 42,04 | 41,50 | 41,50 | 00:00:00 | | 2005-01-14 | 42,51 | 1.978.500 | 42,60 | 41,70 | 41,70 | 00:00:00 | | 2005-01-18 | 43,06 | 3.746.300 | 43,70 | 42,54 | 42,55 | 00:00:00 | | 2005-01-19 | 42,63 | 1.304.700 | 42,97 | 42,57 | 42,90 | 00:00:00 | | 2005-01-20 | 42,10 | 2.119.100 | 43,00 | 41,97 | 42,85 | 00:00:00 | | 2005-01-21 | 41,75 | 2.109.700 | 42,32 | 41,74 | 42,05 | 00:00:00 | | 2005-01-24 | 41,28 | 2.140.700 | 41,98 | 41,20 | 41,97 | 00:00:00 | | 2005-01-25 | 41,38 | 1.497.900 | 41,59 | 41,08 | 41,22 | 00:00:00 | | 2005-01-26 | 41,37 | 1.704.700 | 41,79 | 41,00 | 41,40 | 00:00:00 | | 2005-01-27 | 41,33 | 1.484.300 | 41,67 | 41,08 | 41,17 | 00:00:00 | | 2005-01-28 | 41,69 | 1.669.000 | 41,78 | 41,09 | 41,33 | 00:00:00 | | 2005-01-31 | 42,72 | 1.647.400 | 42,92 | 42,13 | 42,19 | 00:00:00 | | 2005-02-01 | 42,10 | 2.298.400 | 43,00 | 42,01 | 42,72 | 00:00:00 | | 2005-02-02 | 42,25 | 1.920.200 | 42,40 | 42,11 | 42,23 | 00:00:00 | | 2005-02-03 | 43,86 | 3.319.800 | 44,05 | 42,53 | 43,05 | 00:00:00 | | 2005-02-04 | 43,49 | 2.481.000 | 44,35 | 43,27 | 43,74 | 00:00:00 | | 2005-02-07 | 43,95 | 2.075.700 | 44,25 | 43,37 | 43,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
