|
 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 | | 2013-12-30 | 9,00 | 16.593.800 | 9,07 | 8,90 | 9,07 | 00:00:00 | | 2014-01-27 | 6,51 | 14.155.100 | 6,72 | 6,48 | 6,71 | 00:00:00 | | 2014-01-28 | 6,42 | 14.921.300 | 6,61 | 6,39 | 6,55 | 00:00:00 | | 2014-01-29 | 6,29 | 18.476.100 | 6,43 | 6,26 | 6,40 | 00:00:00 | | 2014-02-04 | 5,08 | 111.840.300 | 5,97 | 4,90 | 5,89 | 00:00:00 | | 2014-02-05 | 5,22 | 47.116.400 | 5,30 | 4,90 | 5,06 | 00:00:00 | | 2014-02-11 | 5,99 | 23.662.200 | 6,04 | 5,82 | 5,83 | 00:00:00 | | 2014-02-12 | 5,96 | 16.426.000 | 6,20 | 5,86 | 6,15 | 00:00:00 | | 2014-02-13 | 5,99 | 10.472.000 | 6,05 | 5,81 | 6,00 | 00:00:00 | | 2014-02-14 | 6,14 | 15.168.000 | 6,26 | 5,95 | 6,03 | 00:00:00 | | 2014-02-25 | 5,63 | 25.801.100 | 5,64 | 5,23 | 5,28 | 00:00:00 | | 2014-02-26 | 5,96 | 41.246.300 | 6,00 | 5,23 | 5,74 | 00:00:00 | | 2014-02-27 | 7,47 | 113.973.800 | 7,57 | 6,93 | 7,32 | 00:00:00 | | 2014-02-28 | 7,28 | 35.842.500 | 7,65 | 7,28 | 7,65 | 00:00:00 | | 2014-03-04 | 8,29 | 62.533.400 | 8,67 | 8,24 | 8,54 | 00:00:00 | | 2014-03-05 | 8,30 | 25.723.000 | 8,53 | 8,12 | 8,39 | 00:00:00 | | 2014-03-10 | 8,42 | 24.729.800 | 8,68 | 8,32 | 8,68 | 00:00:00 | | 2014-03-24 | 8,60 | 14.698.900 | 8,63 | 8,35 | 8,55 | 00:00:00 | | 2014-04-10 | 8,52 | 12.075.800 | 8,90 | 8,52 | 8,83 | 00:00:00 | | 2014-04-17 | 7,50 | 14.738.300 | 7,53 | 7,15 | 7,28 | 00:00:00 | | 2014-05-01 | 8,44 | 10.058.100 | 8,68 | 8,38 | 8,57 | 00:00:00 | | 2014-05-02 | 8,58 | 14.375.300 | 8,88 | 8,44 | 8,45 | 00:00:00 | | 2014-05-09 | 8,80 | 16.782.900 | 9,05 | 8,57 | 8,63 | 00:00:00 | | 2014-05-15 | 8,37 | 55.399.900 | 8,69 | 8,16 | 8,67 | 00:00:00 | | 2014-05-16 | 9,73 | 96.394.100 | 9,93 | 9,41 | 9,86 | 00:00:00 | | 2014-05-19 | 9,36 | 26.318.700 | 9,72 | 9,33 | 9,65 | 00:00:00 | | 2014-05-20 | 8,93 | 35.987.300 | 9,29 | 8,84 | 9,25 | 00:00:00 | | 2014-05-27 | 8,85 | 14.472.600 | 9,20 | 8,79 | 9,07 | 00:00:00 | | 2014-05-28 | 8,78 | 12.252.800 | 8,89 | 8,60 | 8,88 | 00:00:00 | | 2014-05-29 | 9,03 | 13.958.000 | 9,13 | 8,67 | 8,77 | 00:00:00 | | 2014-06-05 | 8,53 | 13.917.200 | 8,57 | 8,31 | 8,51 | 00:00:00 | | 2014-06-06 | 8,63 | 9.242.400 | 8,75 | 8,60 | 8,62 | 00:00:00 | | 2014-06-09 | 8,66 | 8.442.100 | 8,78 | 8,64 | 8,68 | 00:00:00 | | 2014-06-10 | 8,87 | 12.846.400 | 8,93 | 8,61 | 8,66 | 00:00:00 | | 2014-06-11 | 8,69 | 8.536.800 | 8,85 | 8,63 | 8,85 | 00:00:00 | | 2014-06-16 | 8,64 | 9.129.000 | 8,67 | 8,47 | 8,59 | 00:00:00 | | 2014-06-23 | 8,69 | 15.505.500 | 9,10 | 8,66 | 9,08 | 00:00:00 | | 2014-06-26 | 8,74 | 16.572.900 | 8,76 | 8,49 | 8,55 | 00:00:00 | | 2014-06-27 | 8,95 | 21.506.300 | 9,06 | 8,66 | 8,71 | 00:00:00 | | 2014-06-30 | 9,05 | 15.816.200 | 9,15 | 8,88 | 8,91 | 00:00:00 | | 2014-07-03 | 9,25 | 6.300.800 | 9,44 | 9,16 | 9,44 | 00:00:00 | | 2014-07-07 | 9,07 | 11.744.100 | 9,23 | 8,95 | 9,20 | 00:00:00 | | 2014-07-22 | 8,65 | 9.817.700 | 8,74 | 8,58 | 8,68 | 00:00:00 | | 2014-07-23 | 8,77 | 10.159.800 | 8,79 | 8,59 | 8,66 | 00:00:00 | | 2014-08-05 | 9,08 | 13.435.100 | 9,43 | 9,00 | 9,25 | 00:00:00 | | 2014-08-06 | 8,98 | 11.519.500 | 9,15 | 8,95 | 9,06 | 00:00:00 | | 2014-08-07 | 9,20 | 10.497.600 | 9,27 | 9,03 | 9,12 | 00:00:00 | | 2014-08-08 | 9,37 | 11.117.900 | 9,45 | 9,13 | 9,34 | 00:00:00 | | 2014-08-14 | 9,74 | 53.450.500 | 9,74 | 9,26 | 9,42 | 00:00:00 | | 2014-08-15 | 9,50 | 95.976.000 | 10,14 | 9,27 | 10,00 | 00:00:00 | | 2014-08-19 | 10,25 | 48.976.700 | 10,44 | 9,93 | 9,93 | 00:00:00 | | 2014-08-20 | 10,33 | 31.654.200 | 10,47 | 10,19 | 10,25 | 00:00:00 | | 2014-09-02 | 10,54 | 18.287.200 | 10,93 | 10,47 | 10,90 | 00:00:00 | | 2014-09-09 | 10,83 | 12.336.800 | 11,15 | 10,81 | 10,98 | 00:00:00 | | 2014-09-10 | 10,77 | 8.916.400 | 10,88 | 10,61 | 10,81 | 00:00:00 | | 2014-09-30 | 10,04 | 19.465.300 | 10,10 | 9,82 | 10,05 | 00:00:00 | | 2014-10-07 | 9,19 | 22.135.600 | 9,56 | 9,18 | 9,34 | 00:00:00 | | 2014-10-08 | 8,19 | 73.782.500 | 9,45 | 7,92 | 9,25 | 00:00:00 | | 2014-10-14 | 7,16 | 26.889.500 | 7,53 | 7,03 | 7,18 | 00:00:00 | | 2014-10-15 | 7,09 | 22.335.500 | 7,28 | 6,73 | 7,00 | 00:00:00 | | 2014-10-17 | 7,25 | 13.411.900 | 7,44 | 7,15 | 7,38 | 00:00:00 | | 2014-10-21 | 7,63 | 13.030.500 | 7,80 | 7,56 | 7,72 | 00:00:00 | | 2014-10-22 | 7,49 | 9.974.400 | 7,76 | 7,43 | 7,63 | 00:00:00 | | 2014-10-27 | 7,65 | 11.601.800 | 7,65 | 7,34 | 7,56 | 00:00:00 | | 2014-10-28 | 7,43 | 15.102.900 | 7,56 | 7,28 | 7,43 | 00:00:00 | | 2014-10-29 | 7,59 | 13.182.300 | 7,60 | 7,39 | 7,43 | 00:00:00 | | 2014-11-03 | 7,56 | 11.059.100 | 7,65 | 7,52 | 7,60 | 00:00:00 | | 2014-11-04 | 7,32 | 12.193.800 | 7,62 | 7,31 | 7,58 | 00:00:00 | | 2014-11-05 | 7,23 | 9.806.500 | 7,39 | 7,16 | 7,35 | 00:00:00 | | 2014-11-10 | 7,22 | 24.835.000 | 7,56 | 7,22 | 7,54 | 00:00:00 | | 2014-11-18 | 7,32 | 10.715.800 | 7,40 | 7,22 | 7,27 | 00:00:00 | | 2014-11-19 | 7,21 | 10.120.700 | 7,40 | 7,18 | 7,36 | 00:00:00 | | 2014-11-20 | 7,26 | 9.159.100 | 7,34 | 7,18 | 7,20 | 00:00:00 | | 2014-11-21 | 7,30 | 11.053.700 | 7,45 | 7,28 | 7,35 | 00:00:00 | | 2014-11-24 | 7,79 | 23.316.900 | 7,81 | 7,43 | 7,45 | 00:00:00 | | 2014-11-25 | 7,86 | 19.687.500 | 8,10 | 7,82 | 7,86 | 00:00:00 | | 2014-12-02 | 7,39 | 11.702.300 | 7,70 | 7,37 | 7,58 | 00:00:00 | | 2014-12-03 | 7,19 | 24.642.200 | 7,22 | 6,91 | 7,05 | 00:00:00 | | 2014-12-23 | 6,74 | 13.029.300 | 6,75 | 6,46 | 6,46 | 00:00:00 | | 2014-12-24 | 6,50 | 7.436.100 | 6,77 | 6,50 | 6,73 | 00:00:00 | | 2014-12-26 | 6,50 | 12.481.300 | 6,65 | 6,40 | 6,59 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
