|
 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 | | 2005-06-02 | 50,70 | 2.676.900 | 51,31 | 50,20 | 50,80 | 00:00:00 | | 2005-06-03 | 50,56 | 1.562.900 | 51,49 | 50,17 | 50,90 | 00:00:00 | | 2005-06-06 | 51,90 | 2.063.600 | 51,94 | 50,30 | 50,48 | 00:00:00 | | 2005-06-07 | 52,23 | 2.651.000 | 52,59 | 51,73 | 51,85 | 00:00:00 | | 2005-06-08 | 51,38 | 1.390.600 | 52,25 | 51,04 | 52,22 | 00:00:00 | | 2005-06-09 | 51,98 | 1.902.900 | 52,18 | 50,92 | 51,20 | 00:00:00 | | 2005-06-10 | 52,22 | 1.547.900 | 52,50 | 51,86 | 52,10 | 00:00:00 | | 2005-06-13 | 52,10 | 1.227.400 | 52,89 | 51,96 | 52,22 | 00:00:00 | | 2005-06-14 | 53,51 | 2.722.700 | 53,61 | 52,14 | 52,20 | 00:00:00 | | 2005-06-15 | 53,05 | 1.774.700 | 53,71 | 52,59 | 53,53 | 00:00:00 | | 2005-06-16 | 52,82 | 1.150.200 | 53,37 | 52,55 | 52,85 | 00:00:00 | | 2005-06-17 | 52,67 | 2.044.100 | 53,20 | 52,53 | 53,15 | 00:00:00 | | 2005-06-20 | 52,64 | 1.169.800 | 52,78 | 51,94 | 52,35 | 00:00:00 | | 2005-06-21 | 52,55 | 1.099.400 | 53,05 | 52,09 | 52,65 | 00:00:00 | | 2005-06-22 | 53,13 | 1.022.700 | 53,35 | 52,45 | 52,70 | 00:00:00 | | 2005-06-23 | 52,35 | 1.672.000 | 53,29 | 52,20 | 52,95 | 00:00:00 | | 2005-06-24 | 52,11 | 2.762.500 | 52,40 | 51,67 | 52,15 | 00:00:00 | | 2005-06-27 | 51,54 | 1.961.300 | 52,43 | 51,47 | 51,95 | 00:00:00 | | 2005-06-28 | 52,50 | 1.649.900 | 52,70 | 51,74 | 51,80 | 00:00:00 | | 2005-06-29 | 52,35 | 3.951.100 | 53,08 | 52,19 | 52,50 | 00:00:00 | | 2005-06-30 | 52,58 | 2.573.800 | 53,25 | 52,40 | 52,65 | 00:00:00 | | 2005-07-01 | 53,11 | 1.509.200 | 53,34 | 52,74 | 52,93 | 00:00:00 | | 2005-07-05 | 54,05 | 1.917.500 | 54,63 | 52,86 | 52,86 | 00:00:00 | | 2005-07-06 | 53,30 | 1.590.300 | 54,03 | 52,98 | 53,86 | 00:00:00 | | 2005-07-07 | 54,93 | 2.975.700 | 55,09 | 53,67 | 53,70 | 00:00:00 | | 2005-07-08 | 55,41 | 2.173.000 | 55,46 | 54,65 | 54,83 | 00:00:00 | | 2005-07-11 | 55,77 | 2.117.200 | 56,10 | 55,37 | 55,80 | 00:00:00 | | 2005-07-12 | 55,55 | 1.400.400 | 55,91 | 55,27 | 55,69 | 00:00:00 | | 2005-07-13 | 55,05 | 929.900 | 55,64 | 54,96 | 55,50 | 00:00:00 | | 2005-07-14 | 54,46 | 1.473.600 | 55,45 | 54,37 | 54,95 | 00:00:00 | | 2005-07-15 | 55,25 | 1.394.600 | 55,70 | 54,47 | 54,47 | 00:00:00 | | 2005-07-18 | 56,31 | 2.465.200 | 56,51 | 55,17 | 55,25 | 00:00:00 | | 2005-07-19 | 56,87 | 1.708.300 | 57,15 | 56,09 | 56,41 | 00:00:00 | | 2005-07-20 | 57,60 | 1.516.300 | 57,69 | 56,35 | 56,50 | 00:00:00 | | 2005-07-21 | 56,63 | 1.973.900 | 57,60 | 56,62 | 57,60 | 00:00:00 | | 2005-07-22 | 57,58 | 1.052.500 | 57,58 | 56,58 | 56,70 | 00:00:00 | | 2005-07-25 | 56,87 | 1.494.700 | 57,99 | 56,87 | 57,48 | 00:00:00 | | 2005-07-26 | 56,71 | 1.415.600 | 57,34 | 56,68 | 56,90 | 00:00:00 | | 2005-07-27 | 57,71 | 1.192.700 | 57,84 | 56,54 | 56,90 | 00:00:00 | | 2005-07-28 | 57,33 | 1.563.000 | 57,87 | 57,18 | 57,85 | 00:00:00 | | 2005-07-29 | 56,14 | 1.907.100 | 57,20 | 56,10 | 57,09 | 00:00:00 | | 2005-08-01 | 56,98 | 1.302.800 | 57,10 | 55,81 | 56,18 | 00:00:00 | | 2005-08-02 | 56,83 | 1.197.700 | 57,26 | 56,35 | 57,23 | 00:00:00 | | 2005-08-03 | 56,42 | 999.000 | 57,10 | 56,40 | 56,52 | 00:00:00 | | 2005-08-04 | 53,92 | 3.889.600 | 55,17 | 53,51 | 54,75 | 00:00:00 | | 2005-08-05 | 51,93 | 3.856.300 | 54,00 | 51,84 | 53,92 | 00:00:00 | | 2005-08-08 | 51,80 | 2.250.500 | 52,69 | 51,71 | 52,05 | 00:00:00 | | 2005-08-09 | 51,46 | 2.935.300 | 52,05 | 50,92 | 51,90 | 00:00:00 | | 2005-08-10 | 52,05 | 4.096.300 | 52,80 | 51,41 | 51,54 | 00:00:00 | | 2005-08-11 | 51,95 | 1.142.200 | 52,50 | 51,56 | 52,03 | 00:00:00 | | 2005-08-12 | 52,50 | 2.072.300 | 52,60 | 51,44 | 51,45 | 00:00:00 | | 2005-08-15 | 51,90 | 3.105.400 | 53,07 | 51,66 | 52,85 | 00:00:00 | | 2005-08-16 | 49,74 | 7.903.700 | 52,00 | 49,17 | 51,50 | 00:00:00 | | 2005-08-17 | 50,72 | 3.659.600 | 51,23 | 50,01 | 50,15 | 00:00:00 | | 2005-08-18 | 50,97 | 3.340.500 | 51,13 | 50,51 | 50,95 | 00:00:00 | | 2005-08-19 | 50,25 | 3.193.600 | 51,18 | 49,85 | 50,97 | 00:00:00 | | 2005-08-22 | 50,36 | 2.133.000 | 50,75 | 50,03 | 50,55 | 00:00:00 | | 2005-08-23 | 50,41 | 1.653.100 | 50,82 | 50,22 | 50,55 | 00:00:00 | | 2005-08-24 | 49,72 | 2.125.000 | 50,52 | 49,70 | 50,31 | 00:00:00 | | 2005-08-25 | 50,79 | 2.624.400 | 51,19 | 50,10 | 50,10 | 00:00:00 | | 2005-08-26 | 50,71 | 1.583.300 | 51,19 | 50,39 | 50,92 | 00:00:00 | | 2005-08-29 | 50,48 | 2.321.000 | 50,65 | 49,61 | 50,25 | 00:00:00 | | 2005-08-30 | 48,66 | 3.502.800 | 50,28 | 48,32 | 50,28 | 00:00:00 | | 2005-08-31 | 48,63 | 3.263.400 | 49,21 | 48,36 | 48,65 | 00:00:00 | | 2005-09-01 | 47,03 | 5.182.800 | 48,82 | 46,61 | 48,60 | 00:00:00 | | 2005-09-02 | 47,33 | 2.723.200 | 47,67 | 46,95 | 47,39 | 00:00:00 | | 2005-09-06 | 48,05 | 2.827.600 | 48,44 | 47,33 | 47,34 | 00:00:00 | | 2005-09-07 | 49,54 | 3.583.600 | 49,58 | 48,00 | 48,05 | 00:00:00 | | 2005-09-08 | 49,10 | 2.327.800 | 49,58 | 48,45 | 48,50 | 00:00:00 | | 2005-09-09 | 49,62 | 1.756.600 | 49,95 | 49,21 | 49,35 | 00:00:00 | | 2005-09-12 | 49,96 | 2.096.900 | 50,43 | 49,39 | 49,57 | 00:00:00 | | 2005-09-13 | 48,81 | 2.264.900 | 49,97 | 48,79 | 49,97 | 00:00:00 | | 2005-09-14 | 48,53 | 2.648.200 | 49,21 | 48,46 | 48,78 | 00:00:00 | | 2005-09-15 | 49,09 | 2.259.000 | 49,15 | 48,54 | 48,77 | 00:00:00 | | 2005-09-16 | 49,00 | 3.230.500 | 49,47 | 48,98 | 49,17 | 00:00:00 | | 2005-09-19 | 48,36 | 2.163.200 | 48,93 | 48,31 | 48,90 | 00:00:00 | | 2005-09-20 | 47,23 | 2.869.500 | 48,45 | 47,23 | 48,37 | 00:00:00 | | 2005-09-21 | 45,48 | 4.370.800 | 46,81 | 45,47 | 46,80 | 00:00:00 | | 2005-09-22 | 46,72 | 4.581.600 | 47,10 | 45,28 | 45,48 | 00:00:00 | | 2005-09-23 | 47,20 | 2.407.500 | 47,94 | 46,50 | 46,75 | 00:00:00 | | 2005-09-26 | 47,84 | 2.700.300 | 48,49 | 47,60 | 47,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
