|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-09-20 | 25,83 | 24.847.800 | 27,78 | 25,82 | 27,15 | 00:00:00 | | 2012-09-21 | 25,89 | 8.735.700 | 26,36 | 25,59 | 26,08 | 00:00:00 | | 2012-09-24 | 24,65 | 9.682.600 | 25,89 | 24,50 | 25,68 | 00:00:00 | | 2012-09-25 | 24,67 | 10.029.700 | 25,13 | 24,63 | 24,63 | 00:00:00 | | 2012-09-26 | 24,55 | 9.429.700 | 25,06 | 23,58 | 24,62 | 00:00:00 | | 2012-09-27 | 24,45 | 4.469.000 | 24,90 | 24,36 | 24,61 | 00:00:00 | | 2012-09-28 | 24,29 | 4.511.200 | 24,60 | 24,17 | 24,39 | 00:00:00 | | 2012-10-01 | 24,58 | 7.598.700 | 25,45 | 24,48 | 24,53 | 00:00:00 | | 2012-10-02 | 23,56 | 14.350.900 | 24,63 | 23,20 | 24,63 | 00:00:00 | | 2012-10-03 | 23,89 | 5.184.200 | 24,32 | 23,57 | 23,57 | 00:00:00 | | 2012-10-04 | 23,77 | 4.596.900 | 24,15 | 23,50 | 24,09 | 00:00:00 | | 2012-10-05 | 23,96 | 5.245.500 | 24,26 | 23,84 | 23,99 | 00:00:00 | | 2012-10-08 | 23,93 | 3.407.600 | 24,04 | 23,68 | 23,81 | 00:00:00 | | 2012-10-09 | 24,39 | 7.784.500 | 24,62 | 23,85 | 23,87 | 00:00:00 | | 2012-10-10 | 24,15 | 2.809.700 | 24,48 | 24,13 | 24,34 | 00:00:00 | | 2012-10-11 | 26,18 | 14.784.400 | 26,20 | 24,63 | 24,69 | 00:00:00 | | 2012-10-12 | 26,03 | 7.024.300 | 26,58 | 25,64 | 26,18 | 00:00:00 | | 2012-10-15 | 25,88 | 3.694.100 | 26,34 | 25,62 | 26,03 | 00:00:00 | | 2012-10-16 | 26,12 | 3.320.800 | 26,32 | 25,94 | 26,03 | 00:00:00 | | 2012-10-17 | 26,58 | 6.944.200 | 27,00 | 25,92 | 26,20 | 00:00:00 | | 2012-10-18 | 26,82 | 4.274.000 | 26,97 | 26,40 | 26,50 | 00:00:00 | | 2012-10-19 | 26,01 | 3.965.400 | 26,83 | 25,71 | 26,83 | 00:00:00 | | 2012-10-22 | 26,25 | 2.780.000 | 26,58 | 25,90 | 25,93 | 00:00:00 | | 2012-10-23 | 25,62 | 4.226.000 | 25,96 | 24,91 | 25,76 | 00:00:00 | | 2012-10-24 | 24,71 | 4.304.600 | 25,78 | 24,71 | 25,78 | 00:00:00 | | 2012-10-25 | 25,13 | 3.030.600 | 25,37 | 24,60 | 25,02 | 00:00:00 | | 2012-10-26 | 25,46 | 4.199.300 | 25,59 | 24,75 | 25,04 | 00:00:00 | | 2012-10-31 | 24,01 | 7.351.100 | 25,61 | 23,93 | 25,40 | 00:00:00 | | 2012-11-01 | 24,26 | 5.752.600 | 24,72 | 24,01 | 24,30 | 00:00:00 | | 2012-11-02 | 23,70 | 4.972.600 | 24,57 | 23,50 | 24,50 | 00:00:00 | | 2012-11-05 | 23,35 | 6.435.200 | 23,92 | 23,27 | 23,54 | 00:00:00 | | 2012-11-06 | 23,53 | 5.892.600 | 23,89 | 23,20 | 23,41 | 00:00:00 | | 2012-11-07 | 22,80 | 8.222.600 | 23,32 | 22,65 | 23,30 | 00:00:00 | | 2012-11-08 | 21,69 | 19.413.700 | 22,80 | 21,32 | 22,78 | 00:00:00 | | 2012-11-09 | 20,64 | 41.540.100 | 21,48 | 19,52 | 19,54 | 00:00:00 | | 2012-11-12 | 17,97 | 29.591.700 | 20,43 | 17,90 | 20,32 | 00:00:00 | | 2012-11-13 | 17,40 | 17.129.600 | 18,20 | 17,27 | 18,03 | 00:00:00 | | 2012-11-14 | 16,89 | 12.856.500 | 17,90 | 16,81 | 17,37 | 00:00:00 | | 2012-11-15 | 16,50 | 13.039.900 | 16,96 | 16,31 | 16,84 | 00:00:00 | | 2012-11-16 | 16,28 | 16.051.000 | 16,58 | 15,69 | 16,51 | 00:00:00 | | 2012-11-19 | 16,75 | 8.275.600 | 17,02 | 16,61 | 16,77 | 00:00:00 | | 2012-11-20 | 17,24 | 15.227.300 | 17,73 | 16,75 | 16,90 | 00:00:00 | | 2012-11-21 | 17,25 | 8.543.500 | 17,48 | 16,92 | 17,23 | 00:00:00 | | 2012-11-23 | 17,29 | 6.177.800 | 17,93 | 17,09 | 17,82 | 00:00:00 | | 2012-11-26 | 17,23 | 8.647.200 | 17,48 | 16,94 | 17,37 | 00:00:00 | | 2012-11-27 | 17,52 | 9.983.300 | 17,67 | 17,18 | 17,19 | 00:00:00 | | 2012-11-28 | 18,32 | 16.660.300 | 18,75 | 17,41 | 17,48 | 00:00:00 | | 2012-11-29 | 18,14 | 10.540.800 | 18,39 | 17,74 | 18,34 | 00:00:00 | | 2012-11-30 | 17,94 | 7.472.200 | 18,11 | 17,66 | 18,09 | 00:00:00 | | 2012-12-03 | 17,36 | 6.808.100 | 17,77 | 17,21 | 17,65 | 00:00:00 | | 2012-12-04 | 17,78 | 8.153.100 | 17,94 | 17,12 | 17,27 | 00:00:00 | | 2012-12-05 | 17,53 | 7.912.300 | 17,78 | 17,10 | 17,76 | 00:00:00 | | 2012-12-06 | 18,14 | 13.085.600 | 19,14 | 17,53 | 17,56 | 00:00:00 | | 2012-12-07 | 18,17 | 4.089.900 | 18,42 | 17,78 | 18,30 | 00:00:00 | | 2012-12-10 | 18,47 | 11.061.000 | 18,90 | 18,04 | 18,17 | 00:00:00 | | 2012-12-11 | 19,23 | 12.505.300 | 19,79 | 18,73 | 18,85 | 00:00:00 | | 2012-12-12 | 19,45 | 12.406.000 | 19,57 | 18,68 | 19,41 | 00:00:00 | | 2012-12-13 | 20,80 | 12.217.700 | 20,86 | 19,37 | 19,49 | 00:00:00 | | 2012-12-14 | 20,98 | 10.577.600 | 21,50 | 20,62 | 20,68 | 00:00:00 | | 2012-12-17 | 20,64 | 8.995.100 | 21,25 | 19,93 | 20,98 | 00:00:00 | | 2012-12-18 | 20,17 | 9.703.400 | 20,98 | 20,14 | 20,45 | 00:00:00 | | 2012-12-19 | 20,88 | 12.273.500 | 21,69 | 20,20 | 20,25 | 00:00:00 | | 2012-12-20 | 20,09 | 9.168.300 | 20,70 | 19,77 | 20,70 | 00:00:00 | | 2012-12-21 | 19,59 | 8.680.200 | 20,00 | 19,20 | 19,87 | 00:00:00 | | 2012-12-24 | 19,87 | 3.695.400 | 20,45 | 19,78 | 19,92 | 00:00:00 | | 2012-12-26 | 20,75 | 7.219.000 | 20,83 | 19,73 | 19,88 | 00:00:00 | | 2012-12-27 | 19,52 | 9.196.100 | 20,69 | 19,12 | 20,65 | 00:00:00 | | 2012-12-28 | 18,97 | 7.613.200 | 19,50 | 18,95 | 19,39 | 00:00:00 | | 2012-12-31 | 19,71 | 6.626.200 | 19,86 | 18,75 | 18,93 | 00:00:00 | | 2013-01-02 | 20,84 | 11.263.100 | 20,94 | 19,89 | 20,01 | 00:00:00 | | 2013-01-03 | 20,11 | 8.309.600 | 20,66 | 19,80 | 20,44 | 00:00:00 | | 2013-01-04 | 20,62 | 5.250.000 | 20,71 | 20,01 | 20,23 | 00:00:00 | | 2013-01-07 | 19,96 | 7.108.900 | 20,61 | 19,86 | 20,50 | 00:00:00 | | 2013-01-08 | 18,99 | 8.892.200 | 20,05 | 18,85 | 20,00 | 00:00:00 | | 2013-01-09 | 18,80 | 8.623.800 | 18,92 | 18,28 | 18,74 | 00:00:00 | | 2013-01-10 | 19,15 | 5.903.700 | 19,23 | 18,63 | 19,00 | 00:00:00 | | 2013-01-11 | 18,26 | 14.222.900 | 18,78 | 17,58 | 17,58 | 00:00:00 | | 2013-01-14 | 18,09 | 11.700.500 | 18,45 | 17,36 | 18,23 | 00:00:00 | | 2013-01-15 | 18,71 | 6.102.200 | 18,89 | 17,93 | 18,03 | 00:00:00 | | 2013-01-16 | 18,79 | 5.416.700 | 19,10 | 18,59 | 18,75 | 00:00:00 | | 2013-01-17 | 18,14 | 7.144.100 | 19,10 | 18,02 | 18,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
