|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 54,81 | 2.153.400 | 56,33 | 54,43 | 56,15 | 00:00:00 | | 2006-01-23 | 55,01 | 1.508.300 | 55,41 | 54,23 | 55,06 | 00:00:00 | | 2006-01-24 | 56,00 | 1.218.800 | 56,19 | 55,10 | 55,20 | 00:00:00 | | 2006-01-25 | 56,75 | 1.752.400 | 56,88 | 56,01 | 56,01 | 00:00:00 | | 2006-01-26 | 56,68 | 3.056.300 | 56,85 | 56,25 | 56,75 | 00:00:00 | | 2006-01-27 | 56,21 | 2.420.800 | 56,85 | 55,81 | 56,70 | 00:00:00 | | 2006-01-30 | 56,14 | 841.200 | 56,97 | 56,09 | 56,21 | 00:00:00 | | 2006-01-31 | 55,80 | 1.560.500 | 56,04 | 55,12 | 55,95 | 00:00:00 | | 2006-02-01 | 55,97 | 1.624.200 | 56,24 | 55,50 | 56,24 | 00:00:00 | | 2006-02-02 | 56,06 | 2.444.100 | 56,29 | 54,62 | 55,45 | 00:00:00 | | 2006-02-03 | 56,05 | 1.569.200 | 56,80 | 55,61 | 56,21 | 00:00:00 | | 2006-02-06 | 55,59 | 1.468.800 | 56,25 | 55,33 | 56,25 | 00:00:00 | | 2006-02-07 | 54,67 | 1.296.900 | 55,83 | 54,33 | 55,59 | 00:00:00 | | 2006-02-08 | 56,00 | 1.552.400 | 56,12 | 54,32 | 54,68 | 00:00:00 | | 2006-02-09 | 55,27 | 1.273.500 | 56,25 | 54,89 | 56,09 | 00:00:00 | | 2006-02-10 | 55,26 | 1.452.500 | 55,70 | 54,18 | 55,17 | 00:00:00 | | 2006-02-13 | 55,40 | 898.500 | 55,75 | 54,85 | 55,30 | 00:00:00 | | 2006-02-14 | 56,00 | 1.548.900 | 56,45 | 55,61 | 56,00 | 00:00:00 | | 2006-02-15 | 56,63 | 1.789.000 | 56,70 | 55,51 | 56,00 | 00:00:00 | | 2006-02-16 | 57,85 | 4.993.900 | 58,82 | 57,27 | 57,99 | 00:00:00 | | 2006-02-17 | 57,24 | 2.344.900 | 57,99 | 57,17 | 57,85 | 00:00:00 | | 2006-02-21 | 56,62 | 1.607.700 | 57,62 | 56,24 | 57,44 | 00:00:00 | | 2006-02-22 | 57,78 | 1.544.800 | 57,99 | 56,73 | 56,73 | 00:00:00 | | 2006-02-23 | 57,34 | 1.401.100 | 58,16 | 57,19 | 57,69 | 00:00:00 | | 2006-02-24 | 57,95 | 1.061.300 | 58,20 | 56,66 | 57,34 | 00:00:00 | | 2006-02-27 | 58,95 | 1.682.000 | 59,35 | 58,33 | 58,35 | 00:00:00 | | 2006-02-28 | 58,64 | 2.126.100 | 59,35 | 58,38 | 58,55 | 00:00:00 | | 2006-03-01 | 60,18 | 3.123.000 | 60,19 | 58,34 | 58,39 | 00:00:00 | | 2006-03-02 | 60,19 | 2.098.900 | 60,69 | 59,45 | 60,15 | 00:00:00 | | 2006-03-03 | 60,31 | 1.809.000 | 60,78 | 59,54 | 59,60 | 00:00:00 | | 2006-03-06 | 59,80 | 1.297.600 | 60,40 | 59,59 | 60,31 | 00:00:00 | | 2006-03-07 | 59,67 | 1.432.400 | 60,13 | 59,30 | 59,80 | 00:00:00 | | 2006-03-08 | 60,28 | 1.009.700 | 60,35 | 59,50 | 59,50 | 00:00:00 | | 2006-03-09 | 60,83 | 1.466.700 | 60,96 | 59,78 | 60,28 | 00:00:00 | | 2006-03-10 | 61,93 | 1.939.200 | 61,95 | 60,59 | 60,84 | 00:00:00 | | 2006-03-13 | 61,38 | 1.884.900 | 62,05 | 61,18 | 61,95 | 00:00:00 | | 2006-03-14 | 61,76 | 1.328.200 | 61,78 | 60,88 | 61,10 | 00:00:00 | | 2006-03-15 | 62,11 | 1.342.600 | 62,27 | 61,03 | 61,94 | 00:00:00 | | 2006-03-16 | 62,51 | 1.363.400 | 62,92 | 62,15 | 62,25 | 00:00:00 | | 2006-03-17 | 62,71 | 1.247.800 | 63,14 | 62,54 | 62,95 | 00:00:00 | | 2006-03-20 | 62,29 | 1.107.400 | 62,78 | 61,86 | 62,72 | 00:00:00 | | 2006-03-21 | 61,73 | 1.520.500 | 62,55 | 61,24 | 62,54 | 00:00:00 | | 2006-03-22 | 61,52 | 1.170.200 | 61,73 | 60,50 | 60,50 | 00:00:00 | | 2006-03-23 | 61,40 | 1.267.600 | 61,86 | 61,13 | 61,33 | 00:00:00 | | 2006-03-24 | 60,82 | 1.098.600 | 61,65 | 60,65 | 61,17 | 00:00:00 | | 2006-03-27 | 61,00 | 1.389.400 | 61,91 | 60,90 | 61,61 | 00:00:00 | | 2006-03-28 | 60,70 | 1.642.500 | 61,84 | 60,12 | 60,75 | 00:00:00 | | 2006-03-29 | 61,37 | 968.400 | 62,00 | 60,93 | 60,93 | 00:00:00 | | 2006-03-30 | 61,20 | 1.168.000 | 61,99 | 60,81 | 61,25 | 00:00:00 | | 2006-03-31 | 60,41 | 868.700 | 61,42 | 60,41 | 61,00 | 00:00:00 | | 2006-04-03 | 59,48 | 1.805.100 | 61,31 | 59,13 | 61,31 | 00:00:00 | | 2006-04-04 | 59,25 | 2.394.000 | 59,81 | 58,80 | 59,36 | 00:00:00 | | 2006-04-05 | 59,60 | 2.105.500 | 61,03 | 59,34 | 61,03 | 00:00:00 | | 2006-04-06 | 60,50 | 2.991.800 | 60,75 | 58,42 | 58,42 | 00:00:00 | | 2006-04-07 | 60,01 | 1.479.300 | 61,65 | 59,91 | 60,59 | 00:00:00 | | 2006-04-10 | 58,47 | 1.867.400 | 59,90 | 58,42 | 59,90 | 00:00:00 | | 2006-04-11 | 58,14 | 2.058.000 | 58,63 | 57,43 | 58,48 | 00:00:00 | | 2006-04-12 | 59,24 | 2.274.900 | 59,32 | 58,33 | 58,34 | 00:00:00 | | 2006-04-13 | 59,50 | 1.441.000 | 59,51 | 59,00 | 59,05 | 00:00:00 | | 2006-04-17 | 59,74 | 1.864.000 | 60,40 | 59,17 | 59,42 | 00:00:00 | | 2006-04-18 | 60,65 | 1.962.100 | 60,98 | 59,88 | 59,90 | 00:00:00 | | 2006-04-19 | 62,32 | 3.356.200 | 62,60 | 60,19 | 60,97 | 00:00:00 | | 2006-04-20 | 63,22 | 3.205.900 | 63,50 | 62,46 | 62,61 | 00:00:00 | | 2006-04-21 | 63,00 | 3.201.800 | 63,92 | 62,50 | 63,65 | 00:00:00 | | 2006-04-24 | 63,42 | 2.067.900 | 63,47 | 61,94 | 63,23 | 00:00:00 | | 2006-04-25 | 64,52 | 2.464.000 | 65,00 | 63,61 | 63,65 | 00:00:00 | | 2006-04-26 | 64,87 | 2.165.400 | 65,49 | 64,41 | 64,41 | 00:00:00 | | 2006-04-27 | 64,97 | 2.066.600 | 65,47 | 64,31 | 64,90 | 00:00:00 | | 2006-04-28 | 65,46 | 2.485.800 | 65,64 | 65,02 | 65,15 | 00:00:00 | | 2006-05-01 | 66,35 | 2.541.300 | 67,45 | 65,63 | 65,65 | 00:00:00 | | 2006-05-02 | 65,54 | 2.270.400 | 66,43 | 65,18 | 66,36 | 00:00:00 | | 2006-05-03 | 65,71 | 1.479.400 | 66,08 | 64,55 | 65,29 | 00:00:00 | | 2006-05-04 | 66,04 | 2.746.500 | 66,49 | 64,35 | 65,72 | 00:00:00 | | 2006-05-05 | 66,58 | 1.528.800 | 66,84 | 66,25 | 66,65 | 00:00:00 | | 2006-05-08 | 67,15 | 1.880.900 | 67,88 | 66,25 | 66,25 | 00:00:00 | | 2006-05-09 | 67,56 | 1.570.500 | 67,80 | 67,10 | 67,20 | 00:00:00 | | 2006-05-10 | 66,91 | 1.955.300 | 67,47 | 66,50 | 66,63 | 00:00:00 | | 2006-05-11 | 65,98 | 2.774.000 | 67,06 | 65,25 | 66,74 | 00:00:00 | | 2006-05-12 | 64,57 | 2.719.400 | 65,99 | 63,64 | 65,98 | 00:00:00 | | 2006-05-15 | 64,45 | 2.922.600 | 64,68 | 62,85 | 63,15 | 00:00:00 | | 2006-05-16 | 63,39 | 1.918.300 | 64,59 | 63,25 | 63,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
