|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 14,00 | 1.270.100 | 14,56 | 13,88 | 14,38 | 00:00:00 | | 2000-04-28 | 13,88 | 1.033.200 | 14,38 | 13,75 | 14,38 | 00:00:00 | | 2000-05-01 | 14,69 | 1.688.700 | 14,81 | 14,00 | 14,06 | 00:00:00 | | 2000-05-02 | 16,56 | 4.309.600 | 16,88 | 14,50 | 14,69 | 00:00:00 | | 2000-05-03 | 15,88 | 1.874.400 | 16,31 | 15,56 | 16,25 | 00:00:00 | | 2000-05-04 | 17,44 | 3.725.300 | 17,44 | 14,94 | 15,94 | 00:00:00 | | 2000-05-05 | 17,19 | 1.766.300 | 17,50 | 16,44 | 16,88 | 00:00:00 | | 2000-05-08 | 18,81 | 2.629.900 | 18,81 | 16,37 | 17,00 | 00:00:00 | | 2000-05-09 | 18,06 | 1.803.600 | 18,50 | 17,62 | 18,31 | 00:00:00 | | 2000-05-10 | 18,00 | 2.077.800 | 18,88 | 17,44 | 18,13 | 00:00:00 | | 2000-05-11 | 17,94 | 942.100 | 18,50 | 17,75 | 18,38 | 00:00:00 | | 2000-05-12 | 18,88 | 1.934.200 | 19,00 | 18,06 | 18,19 | 00:00:00 | | 2000-05-15 | 18,75 | 1.123.000 | 18,94 | 18,56 | 18,94 | 00:00:00 | | 2000-05-16 | 18,38 | 2.008.100 | 19,69 | 18,13 | 19,37 | 00:00:00 | | 2000-05-17 | 18,13 | 994.200 | 18,31 | 17,75 | 18,19 | 00:00:00 | | 2000-05-18 | 18,13 | 1.286.200 | 18,25 | 17,38 | 18,00 | 00:00:00 | | 2000-05-19 | 18,13 | 1.178.300 | 18,25 | 17,87 | 18,06 | 00:00:00 | | 2000-05-22 | 18,00 | 1.244.800 | 18,19 | 17,75 | 18,13 | 00:00:00 | | 2000-05-23 | 18,06 | 886.700 | 18,13 | 17,87 | 18,00 | 00:00:00 | | 2000-05-24 | 18,19 | 1.287.400 | 18,19 | 17,56 | 18,06 | 00:00:00 | | 2000-05-25 | 17,87 | 704.900 | 18,06 | 17,69 | 18,00 | 00:00:00 | | 2000-05-26 | 17,87 | 697.800 | 18,00 | 17,69 | 17,87 | 00:00:00 | | 2000-05-30 | 17,56 | 929.200 | 18,00 | 17,19 | 17,94 | 00:00:00 | | 2000-05-31 | 18,13 | 1.028.100 | 18,13 | 17,56 | 17,62 | 00:00:00 | | 2000-06-01 | 18,06 | 641.800 | 18,13 | 17,87 | 18,13 | 00:00:00 | | 2000-06-02 | 18,44 | 8.731 | 18,75 | 18,00 | 18,06 | 00:00:00 | | 2000-06-05 | 18,62 | 915.700 | 18,69 | 18,19 | 18,31 | 00:00:00 | | 2000-06-06 | 18,69 | 1.290.700 | 18,94 | 18,25 | 18,56 | 00:00:00 | | 2000-06-07 | 18,31 | 718.600 | 18,88 | 18,06 | 18,62 | 00:00:00 | | 2000-06-08 | 17,62 | 797.600 | 18,19 | 17,31 | 18,12 | 00:00:00 | | 2000-06-09 | 17,63 | 5.320 | 18,06 | 17,50 | 17,69 | 00:00:00 | | 2000-06-12 | 17,47 | 625.400 | 17,81 | 17,38 | 17,62 | 00:00:00 | | 2000-06-13 | 17,50 | 645.200 | 17,62 | 17,25 | 17,31 | 00:00:00 | | 2000-06-14 | 17,88 | 682.100 | 18,12 | 17,62 | 17,75 | 00:00:00 | | 2000-06-15 | 18,44 | 608.700 | 18,50 | 17,75 | 17,94 | 00:00:00 | | 2000-06-16 | 18,03 | 957.500 | 18,38 | 17,75 | 18,38 | 00:00:00 | | 2000-06-19 | 18,00 | 912.400 | 18,12 | 17,81 | 18,06 | 00:00:00 | | 2000-06-20 | 18,00 | 597.600 | 18,19 | 17,81 | 17,94 | 00:00:00 | | 2000-06-21 | 18,00 | 535.500 | 18,06 | 17,75 | 18,00 | 00:00:00 | | 2000-06-22 | 17,00 | 871.600 | 17,88 | 16,75 | 17,75 | 00:00:00 | | 2000-06-23 | 17,12 | 574.100 | 17,19 | 16,75 | 17,12 | 00:00:00 | | 2000-06-26 | 17,19 | 1.683.300 | 18,00 | 16,94 | 17,31 | 00:00:00 | | 2000-06-27 | 17,75 | 1.350.000 | 17,88 | 16,81 | 17,12 | 00:00:00 | | 2000-06-28 | 18,77 | 2.509.400 | 18,94 | 17,56 | 17,88 | 00:00:00 | | 2000-06-29 | 18,12 | 1.254.000 | 18,62 | 18,00 | 18,62 | 00:00:00 | | 2000-06-30 | 18,44 | 1.014.900 | 18,56 | 17,94 | 18,06 | 00:00:00 | | 2000-07-03 | 18,44 | 296.800 | 18,50 | 18,19 | 18,19 | 00:00:00 | | 2000-07-05 | 18,75 | 1.341.000 | 18,94 | 18,19 | 18,25 | 00:00:00 | | 2000-07-06 | 18,19 | 1.921.500 | 19,06 | 18,00 | 18,44 | 00:00:00 | | 2000-07-07 | 18,25 | 1.141.000 | 18,44 | 17,75 | 18,06 | 00:00:00 | | 2000-07-10 | 18,44 | 829.900 | 18,75 | 17,88 | 18,12 | 00:00:00 | | 2000-07-11 | 18,06 | 782.800 | 18,50 | 17,94 | 18,38 | 00:00:00 | | 2000-07-12 | 17,94 | 660.900 | 18,06 | 17,75 | 18,06 | 00:00:00 | | 2000-07-13 | 17,69 | 798.300 | 17,94 | 17,50 | 17,94 | 00:00:00 | | 2000-07-14 | 18,38 | 1.958.500 | 18,75 | 17,56 | 17,69 | 00:00:00 | | 2000-07-17 | 17,69 | 1.436.500 | 18,19 | 17,62 | 18,00 | 00:00:00 | | 2000-07-18 | 17,81 | 1.013.800 | 18,25 | 17,81 | 18,12 | 00:00:00 | | 2000-07-19 | 16,81 | 1.907.900 | 17,81 | 16,75 | 17,75 | 00:00:00 | | 2000-07-20 | 16,75 | 1.215.600 | 16,94 | 16,31 | 16,88 | 00:00:00 | | 2000-07-21 | 16,06 | 2.193.600 | 16,69 | 15,88 | 16,62 | 00:00:00 | | 2000-07-24 | 15,44 | 1.011.400 | 16,06 | 15,25 | 16,06 | 00:00:00 | | 2000-07-25 | 15,19 | 2.028.400 | 15,44 | 15,06 | 15,44 | 00:00:00 | | 2000-07-26 | 14,88 | 1.019.900 | 15,25 | 14,88 | 15,25 | 00:00:00 | | 2000-07-27 | 17,25 | 5.124.800 | 17,75 | 15,75 | 15,75 | 00:00:00 | | 2000-07-28 | 16,50 | 1.866.800 | 17,38 | 16,19 | 17,25 | 00:00:00 | | 2000-07-31 | 16,12 | 1.528.100 | 16,81 | 16,12 | 16,62 | 00:00:00 | | 2000-08-01 | 17,50 | 2.089.100 | 17,50 | 16,12 | 16,31 | 00:00:00 | | 2000-08-02 | 17,56 | 1.212.700 | 17,75 | 16,94 | 17,31 | 00:00:00 | | 2000-08-03 | 17,38 | 1.634.500 | 17,88 | 17,06 | 17,25 | 00:00:00 | | 2000-08-04 | 17,31 | 695.300 | 17,50 | 17,12 | 17,31 | 00:00:00 | | 2000-08-07 | 17,44 | 535.100 | 17,50 | 17,00 | 17,12 | 00:00:00 | | 2000-08-08 | 17,88 | 873.900 | 18,00 | 17,25 | 17,31 | 00:00:00 | | 2000-08-09 | 17,75 | 1.763.900 | 18,25 | 17,62 | 17,81 | 00:00:00 | | 2000-08-10 | 17,56 | 983.200 | 17,81 | 17,50 | 17,75 | 00:00:00 | | 2000-08-11 | 17,88 | 483.700 | 17,94 | 17,56 | 17,69 | 00:00:00 | | 2000-08-14 | 17,94 | 1.106.900 | 17,94 | 17,50 | 17,81 | 00:00:00 | | 2000-08-15 | 16,50 | 4.391.800 | 17,00 | 15,81 | 17,00 | 00:00:00 | | 2000-08-16 | 15,56 | 1.676.900 | 16,06 | 15,38 | 15,94 | 00:00:00 | | 2000-08-17 | 15,69 | 1.085.500 | 15,81 | 15,50 | 15,75 | 00:00:00 | | 2000-08-18 | 15,50 | 713.700 | 15,88 | 15,50 | 15,69 | 00:00:00 | | 2000-08-21 | 15,12 | 2.041.100 | 15,56 | 14,94 | 15,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
