|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 43,95 | 2.075.700 | 44,25 | 43,37 | 43,46 | 00:00:00 | | 2005-02-08 | 44,22 | 2.483.100 | 44,39 | 43,80 | 43,95 | 00:00:00 | | 2005-02-09 | 43,70 | 2.102.900 | 44,48 | 43,65 | 44,18 | 00:00:00 | | 2005-02-10 | 44,21 | 1.396.700 | 44,27 | 43,80 | 43,90 | 00:00:00 | | 2005-02-11 | 43,50 | 2.197.500 | 44,38 | 43,12 | 44,21 | 00:00:00 | | 2005-02-14 | 44,37 | 1.323.800 | 44,63 | 43,40 | 43,45 | 00:00:00 | | 2005-02-15 | 44,29 | 1.693.400 | 44,69 | 43,91 | 44,55 | 00:00:00 | | 2005-02-16 | 44,50 | 1.701.100 | 44,65 | 43,97 | 44,21 | 00:00:00 | | 2005-02-17 | 43,83 | 1.807.800 | 44,65 | 43,82 | 44,60 | 00:00:00 | | 2005-02-18 | 43,65 | 1.952.700 | 44,00 | 43,48 | 43,90 | 00:00:00 | | 2005-02-22 | 43,25 | 2.779.600 | 44,65 | 43,20 | 44,50 | 00:00:00 | | 2005-02-23 | 44,15 | 3.017.800 | 44,35 | 43,14 | 43,25 | 00:00:00 | | 2005-02-24 | 44,10 | 2.503.800 | 44,77 | 43,75 | 44,50 | 00:00:00 | | 2005-02-25 | 45,00 | 5.282.900 | 45,00 | 44,50 | 44,90 | 00:00:00 | | 2005-02-28 | 44,49 | 4.140.400 | 45,00 | 44,38 | 45,00 | 00:00:00 | | 2005-03-01 | 45,40 | 4.766.600 | 45,40 | 44,37 | 44,55 | 00:00:00 | | 2005-03-02 | 45,09 | 2.972.300 | 45,32 | 44,71 | 45,15 | 00:00:00 | | 2005-03-03 | 45,08 | 3.985.800 | 45,39 | 44,99 | 45,20 | 00:00:00 | | 2005-03-04 | 46,84 | 4.307.700 | 47,14 | 45,39 | 45,45 | 00:00:00 | | 2005-03-07 | 47,00 | 2.328.500 | 47,58 | 46,78 | 46,84 | 00:00:00 | | 2005-03-08 | 47,38 | 1.527.400 | 47,55 | 46,70 | 46,98 | 00:00:00 | | 2005-03-09 | 47,83 | 2.105.600 | 48,17 | 47,24 | 47,38 | 00:00:00 | | 2005-03-10 | 47,53 | 1.410.600 | 47,90 | 47,04 | 47,78 | 00:00:00 | | 2005-03-11 | 48,01 | 1.413.700 | 48,09 | 47,24 | 47,40 | 00:00:00 | | 2005-03-14 | 48,88 | 1.835.800 | 48,96 | 48,15 | 48,20 | 00:00:00 | | 2005-03-15 | 48,12 | 1.784.000 | 48,98 | 47,85 | 48,70 | 00:00:00 | | 2005-03-16 | 46,88 | 2.494.200 | 48,35 | 46,80 | 47,87 | 00:00:00 | | 2005-03-17 | 46,45 | 2.486.200 | 47,14 | 46,43 | 47,00 | 00:00:00 | | 2005-03-18 | 45,70 | 3.037.700 | 46,40 | 45,25 | 46,20 | 00:00:00 | | 2005-03-21 | 46,39 | 1.709.100 | 46,58 | 45,82 | 45,84 | 00:00:00 | | 2005-03-22 | 46,30 | 1.418.200 | 46,89 | 46,22 | 46,39 | 00:00:00 | | 2005-03-23 | 46,10 | 1.836.600 | 46,45 | 46,00 | 46,15 | 00:00:00 | | 2005-03-24 | 46,04 | 1.368.100 | 46,26 | 45,88 | 46,10 | 00:00:00 | | 2005-03-28 | 47,43 | 1.462.600 | 47,56 | 46,15 | 46,15 | 00:00:00 | | 2005-03-29 | 46,68 | 1.846.900 | 47,44 | 46,68 | 47,25 | 00:00:00 | | 2005-03-30 | 47,90 | 3.779.000 | 48,89 | 47,18 | 47,18 | 00:00:00 | | 2005-03-31 | 51,92 | 20.660.000 | 53,44 | 50,10 | 52,40 | 00:00:00 | | 2005-04-01 | 50,04 | 9.095.600 | 51,61 | 49,27 | 51,05 | 00:00:00 | | 2005-04-04 | 48,89 | 5.998.000 | 49,59 | 48,24 | 49,58 | 00:00:00 | | 2005-04-05 | 49,66 | 3.395.900 | 49,79 | 48,52 | 48,90 | 00:00:00 | | 2005-04-06 | 49,99 | 4.021.000 | 50,39 | 49,66 | 50,10 | 00:00:00 | | 2005-04-07 | 49,47 | 3.879.200 | 49,75 | 48,60 | 49,70 | 00:00:00 | | 2005-04-08 | 48,48 | 2.037.000 | 49,82 | 48,39 | 49,59 | 00:00:00 | | 2005-04-11 | 49,55 | 2.201.300 | 49,94 | 48,51 | 48,90 | 00:00:00 | | 2005-04-12 | 49,35 | 1.448.900 | 49,52 | 48,73 | 49,30 | 00:00:00 | | 2005-04-13 | 47,96 | 4.365.200 | 48,98 | 47,35 | 48,85 | 00:00:00 | | 2005-04-14 | 46,75 | 4.066.600 | 48,15 | 46,29 | 47,96 | 00:00:00 | | 2005-04-15 | 45,49 | 3.353.900 | 46,40 | 45,25 | 46,30 | 00:00:00 | | 2005-04-18 | 46,52 | 2.560.500 | 46,60 | 45,03 | 45,95 | 00:00:00 | | 2005-04-19 | 45,52 | 2.965.700 | 46,77 | 45,10 | 46,75 | 00:00:00 | | 2005-04-20 | 44,88 | 6.608.700 | 47,34 | 43,80 | 45,90 | 00:00:00 | | 2005-04-21 | 46,51 | 3.967.700 | 46,95 | 45,39 | 45,55 | 00:00:00 | | 2005-04-22 | 46,39 | 2.649.600 | 46,52 | 45,92 | 46,52 | 00:00:00 | | 2005-04-25 | 47,08 | 2.045.100 | 47,25 | 46,52 | 46,55 | 00:00:00 | | 2005-04-26 | 47,56 | 2.863.200 | 48,66 | 46,80 | 47,07 | 00:00:00 | | 2005-04-27 | 47,69 | 2.136.800 | 48,13 | 47,00 | 47,46 | 00:00:00 | | 2005-04-28 | 47,52 | 3.092.300 | 48,35 | 47,35 | 47,70 | 00:00:00 | | 2005-04-29 | 47,41 | 3.909.600 | 47,93 | 46,48 | 47,93 | 00:00:00 | | 2005-05-02 | 47,32 | 2.154.100 | 47,41 | 46,90 | 47,41 | 00:00:00 | | 2005-05-03 | 47,85 | 2.132.400 | 48,07 | 47,30 | 47,52 | 00:00:00 | | 2005-05-04 | 47,75 | 2.634.700 | 48,88 | 47,43 | 47,85 | 00:00:00 | | 2005-05-05 | 48,12 | 5.497.000 | 48,48 | 46,72 | 47,75 | 00:00:00 | | 2005-05-06 | 48,22 | 2.444.000 | 49,12 | 47,90 | 48,50 | 00:00:00 | | 2005-05-09 | 49,04 | 1.389.600 | 49,17 | 48,27 | 48,31 | 00:00:00 | | 2005-05-10 | 48,36 | 1.519.700 | 49,35 | 48,23 | 48,97 | 00:00:00 | | 2005-05-11 | 48,77 | 1.392.700 | 48,90 | 47,51 | 48,52 | 00:00:00 | | 2005-05-12 | 47,71 | 1.238.000 | 48,96 | 47,61 | 48,64 | 00:00:00 | | 2005-05-13 | 47,66 | 1.731.500 | 48,27 | 47,02 | 47,85 | 00:00:00 | | 2005-05-16 | 47,83 | 1.694.400 | 48,09 | 47,36 | 48,00 | 00:00:00 | | 2005-05-17 | 49,35 | 3.909.300 | 49,46 | 48,03 | 48,30 | 00:00:00 | | 2005-05-18 | 50,75 | 3.988.200 | 50,91 | 49,35 | 49,45 | 00:00:00 | | 2005-05-19 | 51,10 | 3.478.500 | 51,62 | 50,40 | 50,80 | 00:00:00 | | 2005-05-20 | 50,67 | 2.227.700 | 51,36 | 50,36 | 51,35 | 00:00:00 | | 2005-05-23 | 50,76 | 2.268.100 | 51,32 | 50,40 | 50,45 | 00:00:00 | | 2005-05-24 | 51,05 | 1.511.400 | 51,15 | 50,01 | 50,50 | 00:00:00 | | 2005-05-25 | 51,12 | 1.533.700 | 51,26 | 50,70 | 51,00 | 00:00:00 | | 2005-05-26 | 51,63 | 1.756.700 | 51,67 | 50,98 | 51,28 | 00:00:00 | | 2005-05-27 | 51,34 | 1.067.800 | 51,86 | 51,26 | 51,64 | 00:00:00 | | 2005-05-31 | 49,76 | 3.076.200 | 51,45 | 49,76 | 51,45 | 00:00:00 | | 2005-06-01 | 49,92 | 2.424.700 | 50,85 | 49,71 | 50,08 | 00:00:00 | | 2005-06-02 | 50,70 | 2.676.900 | 51,31 | 50,20 | 50,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
