|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 15,12 | 2.041.100 | 15,56 | 14,94 | 15,50 | 00:00:00 | | 2000-08-22 | 15,44 | 1.068.300 | 15,75 | 15,00 | 15,12 | 00:00:00 | | 2000-08-23 | 15,12 | 879.900 | 15,69 | 15,06 | 15,44 | 00:00:00 | | 2000-08-24 | 15,38 | 1.729.400 | 15,62 | 15,25 | 15,31 | 00:00:00 | | 2000-08-25 | 15,19 | 716.900 | 15,50 | 15,12 | 15,38 | 00:00:00 | | 2000-08-28 | 15,06 | 9.894 | 15,50 | 15,06 | 15,25 | 00:00:00 | | 2000-08-29 | 15,25 | 16.952 | 15,38 | 15,00 | 15,06 | 00:00:00 | | 2000-08-30 | 15,19 | 755.500 | 15,31 | 15,06 | 15,19 | 00:00:00 | | 2000-08-31 | 14,02 | 4.847.800 | 15,06 | 13,62 | 15,00 | 00:00:00 | | 2000-09-01 | 14,69 | 1.974.900 | 14,69 | 14,00 | 14,00 | 00:00:00 | | 2000-09-05 | 14,69 | 1.109.400 | 14,88 | 14,38 | 14,69 | 00:00:00 | | 2000-09-06 | 14,44 | 1.112.500 | 14,56 | 14,25 | 14,38 | 00:00:00 | | 2000-09-07 | 13,88 | 1.311.600 | 14,25 | 13,81 | 14,25 | 00:00:00 | | 2000-09-08 | 13,88 | 1.722.000 | 14,00 | 13,75 | 13,88 | 00:00:00 | | 2000-09-11 | 14,25 | 1.141.000 | 14,56 | 13,88 | 14,00 | 00:00:00 | | 2000-09-12 | 14,56 | 1.155.600 | 14,75 | 14,19 | 14,25 | 00:00:00 | | 2000-09-13 | 13,88 | 1.665.000 | 14,75 | 13,88 | 14,69 | 00:00:00 | | 2000-09-14 | 13,62 | 2.225.700 | 14,00 | 13,56 | 14,00 | 00:00:00 | | 2000-09-15 | 13,62 | 1.427.800 | 13,88 | 13,50 | 13,50 | 00:00:00 | | 2000-09-18 | 13,31 | 1.188.000 | 13,69 | 13,25 | 13,62 | 00:00:00 | | 2000-09-19 | 13,12 | 730.100 | 13,50 | 13,12 | 13,50 | 00:00:00 | | 2000-09-20 | 12,69 | 1.405.700 | 13,19 | 12,56 | 13,19 | 00:00:00 | | 2000-09-21 | 13,50 | 1.617.600 | 13,50 | 12,38 | 12,69 | 00:00:00 | | 2000-09-22 | 12,25 | 1.858.600 | 12,75 | 12,06 | 12,50 | 00:00:00 | | 2000-09-25 | 12,06 | 1.631.300 | 12,62 | 12,00 | 12,62 | 00:00:00 | | 2000-09-26 | 11,56 | 1.813.000 | 12,12 | 11,19 | 12,12 | 00:00:00 | | 2000-09-27 | 11,62 | 1.568.300 | 11,81 | 11,31 | 11,50 | 00:00:00 | | 2000-09-28 | 12,00 | 2.022.400 | 12,50 | 11,75 | 11,75 | 00:00:00 | | 2000-09-29 | 11,81 | 1.102.200 | 12,06 | 11,75 | 12,00 | 00:00:00 | | 2000-10-02 | 11,56 | 670.600 | 11,88 | 11,50 | 11,88 | 00:00:00 | | 2000-10-03 | 11,50 | 1.416.500 | 11,69 | 11,25 | 11,56 | 00:00:00 | | 2000-10-04 | 11,31 | 1.348.100 | 11,56 | 11,19 | 11,25 | 00:00:00 | | 2000-10-05 | 10,06 | 3.662.500 | 10,75 | 9,88 | 10,75 | 00:00:00 | | 2000-10-06 | 9,25 | 3.598.100 | 9,94 | 9,06 | 9,94 | 00:00:00 | | 2000-10-09 | 9,38 | 1.975.300 | 9,44 | 9,00 | 9,38 | 00:00:00 | | 2000-10-10 | 9,50 | 1.720.100 | 9,75 | 9,38 | 9,50 | 00:00:00 | | 2000-10-11 | 8,88 | 1.450.100 | 9,44 | 8,81 | 9,38 | 00:00:00 | | 2000-10-12 | 8,88 | 1.914.200 | 8,94 | 8,69 | 8,88 | 00:00:00 | | 2000-10-13 | 10,44 | 3.994.100 | 10,88 | 9,00 | 9,00 | 00:00:00 | | 2000-10-16 | 10,12 | 1.954.700 | 10,50 | 9,88 | 10,44 | 00:00:00 | | 2000-10-17 | 9,88 | 951.200 | 10,12 | 9,81 | 10,12 | 00:00:00 | | 2000-10-18 | 9,81 | 928.900 | 9,94 | 9,50 | 9,62 | 00:00:00 | | 2000-10-19 | 10,06 | 1.299.900 | 10,19 | 9,62 | 9,69 | 00:00:00 | | 2000-10-20 | 10,00 | 1.092.400 | 10,38 | 9,75 | 10,06 | 00:00:00 | | 2000-10-23 | 9,81 | 1.018.800 | 10,06 | 9,69 | 10,00 | 00:00:00 | | 2000-10-24 | 10,00 | 801.700 | 10,12 | 9,88 | 9,94 | 00:00:00 | | 2000-10-25 | 10,06 | 818.400 | 10,19 | 9,81 | 9,88 | 00:00:00 | | 2000-10-26 | 10,25 | 1.158.900 | 10,44 | 10,06 | 10,06 | 00:00:00 | | 2000-10-27 | 10,62 | 1.035.800 | 10,69 | 10,38 | 10,38 | 00:00:00 | | 2000-10-30 | 11,25 | 1.413.900 | 11,25 | 10,38 | 10,50 | 00:00:00 | | 2000-10-31 | 11,75 | 1.652.900 | 11,94 | 11,06 | 11,25 | 00:00:00 | | 2000-11-01 | 11,25 | 1.407.000 | 11,88 | 11,19 | 11,69 | 00:00:00 | | 2000-11-02 | 11,94 | 1.597.400 | 12,06 | 10,88 | 10,88 | 00:00:00 | | 2000-11-03 | 11,19 | 880.700 | 11,75 | 11,12 | 11,69 | 00:00:00 | | 2000-11-06 | 11,44 | 734.000 | 11,44 | 11,06 | 11,06 | 00:00:00 | | 2000-11-07 | 11,19 | 619.800 | 11,31 | 11,00 | 11,00 | 00:00:00 | | 2000-11-08 | 11,56 | 732.500 | 11,62 | 11,19 | 11,31 | 00:00:00 | | 2000-11-09 | 10,81 | 875.300 | 11,25 | 10,75 | 11,25 | 00:00:00 | | 2000-11-10 | 10,56 | 752.900 | 10,88 | 10,50 | 10,81 | 00:00:00 | | 2000-11-13 | 10,62 | 954.900 | 10,69 | 10,38 | 10,50 | 00:00:00 | | 2000-11-14 | 11,12 | 1.032.300 | 11,31 | 10,50 | 10,62 | 00:00:00 | | 2000-11-15 | 11,12 | 716.100 | 11,19 | 10,94 | 11,12 | 00:00:00 | | 2000-11-16 | 11,00 | 688.800 | 11,12 | 10,88 | 11,00 | 00:00:00 | | 2000-11-17 | 10,94 | 679.900 | 11,19 | 10,62 | 11,00 | 00:00:00 | | 2000-11-20 | 10,62 | 569.800 | 11,00 | 10,56 | 10,81 | 00:00:00 | | 2000-11-21 | 10,31 | 712.300 | 10,88 | 10,25 | 10,69 | 00:00:00 | | 2000-11-22 | 10,31 | 800.200 | 10,44 | 10,12 | 10,19 | 00:00:00 | | 2000-11-24 | 10,06 | 701.600 | 10,44 | 10,00 | 10,44 | 00:00:00 | | 2000-11-27 | 10,31 | 1.984.600 | 10,62 | 10,00 | 10,00 | 00:00:00 | | 2000-11-28 | 10,06 | 1.472.800 | 10,62 | 9,94 | 10,56 | 00:00:00 | | 2000-11-29 | 9,62 | 1.530.400 | 10,75 | 9,50 | 10,69 | 00:00:00 | | 2000-11-30 | 9,62 | 2.012.200 | 9,75 | 9,19 | 9,62 | 00:00:00 | | 2000-12-01 | 9,81 | 626.000 | 9,94 | 9,69 | 9,88 | 00:00:00 | | 2000-12-04 | 10,12 | 1.338.200 | 10,25 | 9,50 | 9,56 | 00:00:00 | | 2000-12-05 | 9,94 | 896.600 | 10,44 | 9,69 | 10,44 | 00:00:00 | | 2000-12-06 | 9,69 | 838.000 | 10,06 | 9,69 | 9,88 | 00:00:00 | | 2000-12-07 | 9,50 | 735.700 | 9,88 | 9,44 | 9,56 | 00:00:00 | | 2000-12-08 | 9,56 | 1.317.600 | 9,56 | 9,06 | 9,44 | 00:00:00 | | 2000-12-11 | 9,06 | 875.400 | 9,50 | 9,06 | 9,50 | 00:00:00 | | 2000-12-12 | 9,75 | 976.300 | 9,88 | 9,25 | 9,25 | 00:00:00 | | 2000-12-13 | 9,12 | 1.514.100 | 9,75 | 9,06 | 9,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
