|
 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 | | 2015-08-12 | 8,27 | 14.885.600 | 8,30 | 7,90 | 8,22 | 00:00:00 | | 2015-08-13 | 8,07 | 22.808.700 | 8,28 | 8,00 | 8,21 | 00:00:00 | | 2015-08-14 | 8,52 | 36.463.900 | 8,80 | 8,39 | 8,68 | 00:00:00 | | 2015-08-20 | 8,20 | 14.329.700 | 8,49 | 8,20 | 8,40 | 00:00:00 | | 2015-08-21 | 8,08 | 14.861.700 | 8,27 | 8,03 | 8,10 | 00:00:00 | | 2015-08-25 | 7,92 | 11.866.400 | 8,19 | 7,87 | 8,19 | 00:00:00 | | 2015-08-26 | 7,93 | 13.986.900 | 8,10 | 7,73 | 8,10 | 00:00:00 | | 2015-08-27 | 8,47 | 14.686.900 | 8,48 | 7,97 | 8,02 | 00:00:00 | | 2015-08-31 | 9,11 | 21.664.100 | 9,30 | 9,02 | 9,12 | 00:00:00 | | 2015-09-01 | 9,26 | 21.918.000 | 9,44 | 8,94 | 8,94 | 00:00:00 | | 2015-09-02 | 9,32 | 10.379.700 | 9,48 | 9,14 | 9,39 | 00:00:00 | | 2015-09-03 | 9,64 | 13.320.300 | 9,70 | 9,35 | 9,37 | 00:00:00 | | 2015-09-04 | 9,68 | 11.193.900 | 9,76 | 9,48 | 9,55 | 00:00:00 | | 2015-09-09 | 9,64 | 15.766.800 | 10,04 | 9,61 | 10,03 | 00:00:00 | | 2015-09-10 | 9,57 | 11.734.600 | 9,86 | 9,46 | 9,61 | 00:00:00 | | 2015-09-22 | 9,38 | 6.613.700 | 9,50 | 9,23 | 9,42 | 00:00:00 | | 2015-09-23 | 9,37 | 5.394.100 | 9,55 | 9,31 | 9,41 | 00:00:00 | | 2015-09-29 | 9,10 | 10.810.500 | 9,27 | 8,95 | 9,26 | 00:00:00 | | 2015-09-30 | 9,29 | 9.757.900 | 9,37 | 9,11 | 9,20 | 00:00:00 | | 2015-10-02 | 9,92 | 20.583.500 | 9,98 | 9,14 | 9,20 | 00:00:00 | | 2015-10-05 | 9,79 | 10.914.600 | 10,09 | 9,76 | 9,96 | 00:00:00 | | 2015-10-06 | 9,79 | 11.809.200 | 9,96 | 9,72 | 9,75 | 00:00:00 | | 2015-10-07 | 9,38 | 22.211.800 | 9,71 | 9,21 | 9,66 | 00:00:00 | | 2015-10-20 | 9,88 | 8.251.200 | 9,90 | 9,72 | 9,77 | 00:00:00 | | 2015-10-21 | 9,81 | 7.225.700 | 9,90 | 9,74 | 9,90 | 00:00:00 | | 2015-10-27 | 8,99 | 10.471.500 | 9,23 | 8,94 | 9,23 | 00:00:00 | | 2015-10-28 | 9,27 | 7.841.600 | 9,30 | 8,97 | 9,01 | 00:00:00 | | 2015-11-02 | 8,99 | 14.120.300 | 9,16 | 8,81 | 9,14 | 00:00:00 | | 2015-11-03 | 9,16 | 12.298.800 | 9,34 | 8,97 | 8,99 | 00:00:00 | | 2015-11-04 | 8,86 | 13.969.600 | 9,18 | 8,84 | 9,18 | 00:00:00 | | 2015-11-10 | 8,68 | 10.964.000 | 8,75 | 8,42 | 8,46 | 00:00:00 | | 2015-11-11 | 8,52 | 37.204.500 | 8,88 | 8,24 | 8,68 | 00:00:00 | | 2015-11-12 | 8,79 | 21.346.400 | 8,96 | 8,63 | 8,67 | 00:00:00 | | 2015-11-13 | 7,44 | 79.177.100 | 8,25 | 7,23 | 8,11 | 00:00:00 | | 2015-11-16 | 7,63 | 29.840.500 | 7,65 | 7,19 | 7,41 | 00:00:00 | | 2015-11-17 | 7,43 | 16.245.500 | 7,79 | 7,37 | 7,73 | 00:00:00 | | 2015-11-18 | 7,69 | 12.936.800 | 7,71 | 7,36 | 7,45 | 00:00:00 | | 2015-11-24 | 8,30 | 11.121.900 | 8,32 | 7,97 | 8,00 | 00:00:00 | | 2015-11-25 | 8,27 | 10.649.400 | 8,37 | 8,21 | 8,30 | 00:00:00 | | 2015-11-27 | 8,21 | 5.116.500 | 8,41 | 8,12 | 8,40 | 00:00:00 | | 2015-11-30 | 7,97 | 13.302.600 | 8,22 | 7,91 | 8,22 | 00:00:00 | | 2015-12-08 | 7,72 | 8.403.300 | 7,87 | 7,68 | 7,78 | 00:00:00 | | 2015-12-09 | 7,47 | 11.051.200 | 7,77 | 7,41 | 7,75 | 00:00:00 | | 2015-12-10 | 7,48 | 11.128.900 | 7,78 | 7,45 | 7,67 | 00:00:00 | | 2015-12-11 | 7,34 | 11.245.600 | 7,48 | 7,27 | 7,47 | 00:00:00 | | 2015-12-14 | 7,03 | 19.578.400 | 7,39 | 6,87 | 7,33 | 00:00:00 | | 2015-12-15 | 7,16 | 11.145.000 | 7,20 | 7,04 | 7,07 | 00:00:00 | | 2015-12-16 | 7,02 | 10.917.900 | 7,38 | 7,00 | 7,15 | 00:00:00 | | 2015-12-17 | 6,61 | 24.877.800 | 7,03 | 6,55 | 7,03 | 00:00:00 | | 2015-12-18 | 6,63 | 14.032.600 | 6,75 | 6,50 | 6,61 | 00:00:00 | | 2015-12-21 | 6,68 | 10.598.300 | 6,80 | 6,61 | 6,69 | 00:00:00 | | 2015-12-28 | 6,91 | 7.183.500 | 7,01 | 6,87 | 6,95 | 00:00:00 | | 2016-01-11 | 7,30 | 13.921.300 | 7,30 | 7,08 | 7,29 | 00:00:00 | | 2016-01-12 | 7,31 | 14.902.000 | 7,42 | 7,09 | 7,35 | 00:00:00 | | 2016-01-13 | 7,36 | 16.881.600 | 7,47 | 7,25 | 7,33 | 00:00:00 | | 2016-01-19 | 6,57 | 16.108.700 | 7,06 | 6,48 | 7,05 | 00:00:00 | | 2016-01-26 | 6,79 | 9.536.200 | 6,87 | 6,60 | 6,69 | 00:00:00 | | 2016-01-27 | 6,93 | 10.963.700 | 7,15 | 6,73 | 6,75 | 00:00:00 | | 2016-02-01 | 7,46 | 8.804.500 | 7,50 | 7,04 | 7,18 | 00:00:00 | | 2016-02-04 | 7,36 | 15.009.600 | 7,64 | 7,21 | 7,40 | 00:00:00 | | 2016-02-05 | 7,40 | 9.437.100 | 7,56 | 7,20 | 7,25 | 00:00:00 | | 2016-02-09 | 7,39 | 8.110.100 | 7,54 | 7,26 | 7,27 | 00:00:00 | | 2016-02-10 | 7,49 | 7.202.300 | 7,58 | 7,36 | 7,41 | 00:00:00 | | 2016-02-16 | 7,42 | 12.648.200 | 7,48 | 6,90 | 7,10 | 00:00:00 | | 2016-02-19 | 7,32 | 13.496.900 | 7,53 | 7,26 | 7,51 | 00:00:00 | | 2016-02-22 | 7,40 | 12.309.800 | 7,45 | 7,15 | 7,35 | 00:00:00 | | 2016-02-25 | 8,36 | 32.408.200 | 8,47 | 7,74 | 7,83 | 00:00:00 | | 2016-02-26 | 9,59 | 65.221.300 | 9,71 | 8,89 | 9,65 | 00:00:00 | | 2016-02-29 | 10,20 | 38.597.100 | 10,23 | 9,42 | 9,58 | 00:00:00 | | 2016-03-01 | 10,18 | 20.942.300 | 10,28 | 9,90 | 10,20 | 00:00:00 | | 2016-03-02 | 10,58 | 17.520.000 | 10,61 | 10,01 | 10,06 | 00:00:00 | | 2016-03-10 | 11,55 | 12.665.500 | 11,78 | 11,33 | 11,62 | 00:00:00 | | 2016-03-11 | 11,22 | 14.129.500 | 11,70 | 11,16 | 11,65 | 00:00:00 | | 2016-03-22 | 11,26 | 8.441.600 | 11,51 | 11,25 | 11,45 | 00:00:00 | | 2016-03-23 | 10,96 | 10.054.200 | 11,28 | 10,96 | 11,23 | 00:00:00 | | 2016-03-29 | 11,43 | 11.386.500 | 11,46 | 11,22 | 11,32 | 00:00:00 | | 2016-03-30 | 11,22 | 12.157.000 | 11,50 | 11,04 | 11,47 | 00:00:00 | | 2016-04-07 | 10,16 | 18.910.300 | 10,57 | 9,98 | 10,54 | 00:00:00 | | 2016-04-08 | 10,02 | 11.853.800 | 10,18 | 9,89 | 10,14 | 00:00:00 | | 2016-04-14 | 9,66 | 14.206.200 | 10,12 | 9,59 | 10,10 | 00:00:00 | | 2016-04-15 | 9,85 | 12.915.100 | 9,97 | 9,48 | 9,66 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
