|
 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 | | 2014-12-26 | 6,50 | 12.481.300 | 6,65 | 6,40 | 6,59 | 00:00:00 | | 2015-01-12 | 8,14 | 15.527.800 | 8,15 | 7,90 | 7,98 | 00:00:00 | | 2015-01-13 | 7,97 | 18.274.000 | 8,30 | 7,93 | 8,17 | 00:00:00 | | 2015-01-14 | 8,14 | 14.711.900 | 8,16 | 7,72 | 7,80 | 00:00:00 | | 2015-01-15 | 7,72 | 13.519.900 | 8,20 | 7,71 | 8,10 | 00:00:00 | | 2015-01-16 | 7,44 | 15.137.400 | 7,75 | 7,38 | 7,72 | 00:00:00 | | 2015-01-23 | 7,52 | 6.913.700 | 7,58 | 7,38 | 7,50 | 00:00:00 | | 2015-01-29 | 7,46 | 11.058.600 | 7,52 | 7,11 | 7,48 | 00:00:00 | | 2015-01-30 | 7,27 | 10.445.800 | 7,47 | 7,17 | 7,38 | 00:00:00 | | 2015-02-02 | 7,43 | 12.720.400 | 7,44 | 7,01 | 7,17 | 00:00:00 | | 2015-02-03 | 7,56 | 10.559.900 | 7,72 | 7,30 | 7,40 | 00:00:00 | | 2015-02-04 | 7,83 | 10.345.300 | 7,87 | 7,52 | 7,55 | 00:00:00 | | 2015-02-05 | 7,77 | 9.786.100 | 7,96 | 7,70 | 7,82 | 00:00:00 | | 2015-02-06 | 7,80 | 6.491.500 | 7,91 | 7,71 | 7,83 | 00:00:00 | | 2015-02-10 | 8,05 | 7.025.500 | 8,09 | 7,85 | 7,99 | 00:00:00 | | 2015-02-11 | 7,88 | 7.305.600 | 8,10 | 7,81 | 8,02 | 00:00:00 | | 2015-02-12 | 7,91 | 6.267.900 | 8,05 | 7,77 | 7,88 | 00:00:00 | | 2015-02-13 | 8,05 | 8.281.600 | 8,15 | 8,01 | 8,07 | 00:00:00 | | 2015-02-18 | 8,27 | 15.024.000 | 8,50 | 8,12 | 8,23 | 00:00:00 | | 2015-02-19 | 8,16 | 6.772.700 | 8,26 | 8,12 | 8,26 | 00:00:00 | | 2015-02-23 | 8,47 | 13.715.800 | 8,49 | 8,21 | 8,25 | 00:00:00 | | 2015-02-24 | 8,89 | 20.647.000 | 8,96 | 8,51 | 8,57 | 00:00:00 | | 2015-02-25 | 8,99 | 21.207.400 | 9,18 | 8,75 | 9,04 | 00:00:00 | | 2015-02-26 | 9,12 | 24.779.200 | 9,15 | 8,88 | 9,07 | 00:00:00 | | 2015-02-27 | 8,50 | 65.817.100 | 8,90 | 7,88 | 8,00 | 00:00:00 | | 2015-03-02 | 7,85 | 30.520.700 | 8,46 | 7,80 | 8,46 | 00:00:00 | | 2015-03-03 | 7,88 | 13.330.800 | 8,05 | 7,80 | 7,80 | 00:00:00 | | 2015-03-04 | 7,88 | 10.401.500 | 8,01 | 7,84 | 7,84 | 00:00:00 | | 2015-03-05 | 7,72 | 11.303.900 | 7,98 | 7,67 | 7,93 | 00:00:00 | | 2015-03-06 | 7,65 | 11.346.500 | 7,87 | 7,57 | 7,69 | 00:00:00 | | 2015-03-12 | 7,49 | 7.822.000 | 7,50 | 7,28 | 7,31 | 00:00:00 | | 2015-03-13 | 7,73 | 11.790.900 | 7,74 | 7,44 | 7,45 | 00:00:00 | | 2015-03-17 | 7,88 | 8.902.500 | 7,96 | 7,71 | 7,75 | 00:00:00 | | 2015-03-18 | 7,65 | 10.052.600 | 7,83 | 7,60 | 7,83 | 00:00:00 | | 2015-03-19 | 7,77 | 6.526.600 | 7,81 | 7,60 | 7,64 | 00:00:00 | | 2015-03-20 | 7,70 | 8.186.400 | 7,84 | 7,68 | 7,78 | 00:00:00 | | 2015-03-23 | 8,02 | 14.421.000 | 8,11 | 7,67 | 7,67 | 00:00:00 | | 2015-03-26 | 7,65 | 13.297.000 | 7,94 | 7,57 | 7,93 | 00:00:00 | | 2015-03-27 | 7,63 | 5.083.000 | 7,76 | 7,58 | 7,61 | 00:00:00 | | 2015-03-31 | 8,41 | 30.626.400 | 8,49 | 8,03 | 8,04 | 00:00:00 | | 2015-04-01 | 8,90 | 24.431.600 | 8,94 | 8,41 | 8,45 | 00:00:00 | | 2015-04-07 | 8,88 | 12.996.000 | 9,30 | 8,81 | 9,26 | 00:00:00 | | 2015-04-08 | 9,08 | 8.914.100 | 9,11 | 8,86 | 8,88 | 00:00:00 | | 2015-04-09 | 9,20 | 9.252.300 | 9,22 | 9,03 | 9,03 | 00:00:00 | | 2015-04-10 | 9,22 | 9.041.400 | 9,42 | 9,21 | 9,25 | 00:00:00 | | 2015-04-16 | 8,69 | 12.416.200 | 8,92 | 8,61 | 8,90 | 00:00:00 | | 2015-04-17 | 8,71 | 10.050.600 | 8,79 | 8,50 | 8,60 | 00:00:00 | | 2015-04-21 | 8,58 | 7.245.800 | 8,68 | 8,53 | 8,65 | 00:00:00 | | 2015-04-22 | 8,56 | 9.744.400 | 8,61 | 8,33 | 8,58 | 00:00:00 | | 2015-04-27 | 8,32 | 5.324.700 | 8,49 | 8,28 | 8,41 | 00:00:00 | | 2015-04-29 | 8,39 | 11.689.100 | 8,55 | 8,17 | 8,55 | 00:00:00 | | 2015-04-30 | 8,30 | 8.139.100 | 8,44 | 8,17 | 8,35 | 00:00:00 | | 2015-05-01 | 8,43 | 7.599.300 | 8,46 | 8,19 | 8,31 | 00:00:00 | | 2015-05-12 | 8,88 | 19.552.100 | 8,98 | 8,54 | 8,70 | 00:00:00 | | 2015-05-13 | 8,71 | 33.674.400 | 8,82 | 8,45 | 8,80 | 00:00:00 | | 2015-06-04 | 8,64 | 8.026.700 | 8,86 | 8,63 | 8,79 | 00:00:00 | | 2015-06-05 | 8,53 | 8.656.600 | 8,65 | 8,41 | 8,60 | 00:00:00 | | 2015-06-09 | 8,46 | 8.805.000 | 8,63 | 8,43 | 8,57 | 00:00:00 | | 2015-06-10 | 8,56 | 12.637.000 | 8,59 | 8,40 | 8,53 | 00:00:00 | | 2015-06-15 | 8,38 | 12.682.100 | 8,48 | 8,13 | 8,18 | 00:00:00 | | 2015-06-16 | 8,13 | 11.244.600 | 8,46 | 8,10 | 8,36 | 00:00:00 | | 2015-06-17 | 8,24 | 10.814.500 | 8,35 | 8,13 | 8,14 | 00:00:00 | | 2015-06-25 | 8,79 | 7.480.800 | 8,95 | 8,77 | 8,84 | 00:00:00 | | 2015-06-26 | 8,83 | 6.539.500 | 8,93 | 8,70 | 8,84 | 00:00:00 | | 2015-06-29 | 8,51 | 11.842.900 | 8,91 | 8,48 | 8,72 | 00:00:00 | | 2015-07-01 | 8,65 | 9.513.900 | 8,69 | 8,35 | 8,57 | 00:00:00 | | 2015-07-02 | 8,55 | 6.645.400 | 8,74 | 8,47 | 8,62 | 00:00:00 | | 2015-07-07 | 9,16 | 19.800.200 | 9,18 | 8,74 | 8,88 | 00:00:00 | | 2015-07-08 | 9,02 | 8.939.400 | 9,14 | 8,92 | 9,05 | 00:00:00 | | 2015-07-13 | 9,14 | 6.056.500 | 9,16 | 8,97 | 8,98 | 00:00:00 | | 2015-07-16 | 8,94 | 7.680.300 | 9,19 | 8,94 | 9,11 | 00:00:00 | | 2015-07-17 | 8,78 | 8.282.200 | 8,97 | 8,72 | 8,95 | 00:00:00 | | 2015-07-29 | 8,29 | 7.265.000 | 8,32 | 8,14 | 8,22 | 00:00:00 | | 2015-07-30 | 8,26 | 4.867.700 | 8,32 | 8,21 | 8,28 | 00:00:00 | | 2015-07-31 | 8,24 | 5.788.500 | 8,33 | 8,17 | 8,24 | 00:00:00 | | 2015-08-03 | 8,17 | 7.163.700 | 8,33 | 8,15 | 8,21 | 00:00:00 | | 2015-08-04 | 8,16 | 9.459.000 | 8,22 | 8,03 | 8,20 | 00:00:00 | | 2015-08-05 | 8,38 | 8.432.900 | 8,43 | 8,17 | 8,23 | 00:00:00 | | 2015-08-10 | 8,38 | 6.170.400 | 8,43 | 8,15 | 8,27 | 00:00:00 | | 2015-08-11 | 8,33 | 7.135.700 | 8,43 | 8,21 | 8,35 | 00:00:00 | | 2015-08-12 | 8,27 | 14.885.600 | 8,30 | 7,90 | 8,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
