|
 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 | | 2016-04-15 | 9,85 | 12.915.100 | 9,97 | 9,48 | 9,66 | 00:00:00 | | 2016-04-18 | 9,90 | 9.549.800 | 9,98 | 9,76 | 9,83 | 00:00:00 | | 2016-04-28 | 9,66 | 10.187.200 | 9,84 | 9,52 | 9,56 | 00:00:00 | | 2016-04-29 | 9,28 | 13.698.600 | 9,69 | 9,23 | 9,69 | 00:00:00 | | 2016-05-24 | 7,83 | 11.644.400 | 7,85 | 7,62 | 7,73 | 00:00:00 | | 2016-05-25 | 7,91 | 13.812.100 | 7,95 | 7,68 | 7,85 | 00:00:00 | | 2016-05-26 | 7,66 | 11.501.500 | 8,00 | 7,63 | 7,94 | 00:00:00 | | 2016-05-27 | 7,86 | 9.908.500 | 7,87 | 7,68 | 7,78 | 00:00:00 | | 2016-05-31 | 7,79 | 12.546.400 | 7,94 | 7,74 | 7,88 | 00:00:00 | | 2016-06-03 | 8,45 | 14.282.800 | 8,50 | 8,26 | 8,33 | 00:00:00 | | 2016-06-06 | 8,46 | 11.654.100 | 8,54 | 8,37 | 8,45 | 00:00:00 | | 2016-06-07 | 8,64 | 11.928.500 | 8,68 | 8,46 | 8,48 | 00:00:00 | | 2016-06-08 | 8,58 | 10.265.800 | 8,80 | 8,48 | 8,66 | 00:00:00 | | 2016-06-14 | 8,02 | 9.103.900 | 8,12 | 7,91 | 8,05 | 00:00:00 | | 2016-06-15 | 8,35 | 17.001.600 | 8,65 | 7,99 | 8,00 | 00:00:00 | | 2016-06-23 | 8,55 | 15.533.300 | 8,87 | 8,46 | 8,48 | 00:00:00 | | 2016-06-28 | 8,69 | 14.877.300 | 8,75 | 8,48 | 8,49 | 00:00:00 | | 2016-06-29 | 8,88 | 16.481.800 | 9,10 | 8,79 | 8,79 | 00:00:00 | | 2016-07-01 | 8,93 | 8.362.200 | 9,10 | 8,79 | 8,80 | 00:00:00 | | 2016-07-06 | 8,54 | 15.866.600 | 8,67 | 8,30 | 8,60 | 00:00:00 | | 2016-07-07 | 8,47 | 13.202.500 | 8,73 | 8,36 | 8,58 | 00:00:00 | | 2016-07-08 | 8,49 | 14.157.800 | 8,67 | 8,39 | 8,57 | 00:00:00 | | 2016-08-02 | 9,28 | 12.360.200 | 9,69 | 9,27 | 9,66 | 00:00:00 | | 2016-08-03 | 9,13 | 20.374.000 | 9,14 | 8,50 | 8,90 | 00:00:00 | | 2016-08-08 | 9,50 | 12.316.200 | 9,59 | 9,40 | 9,42 | 00:00:00 | | 2016-08-09 | 9,34 | 12.605.400 | 9,51 | 9,18 | 9,42 | 00:00:00 | | 2016-08-10 | 9,15 | 15.762.700 | 9,51 | 9,12 | 9,29 | 00:00:00 | | 2016-08-16 | 11,15 | 17.847.700 | 11,30 | 11,03 | 11,21 | 00:00:00 | | 2016-08-17 | 10,75 | 23.505.100 | 11,09 | 10,66 | 11,08 | 00:00:00 | | 2016-08-22 | 10,10 | 16.719.500 | 10,22 | 9,90 | 10,20 | 00:00:00 | | 2016-08-23 | 10,13 | 13.514.300 | 10,37 | 10,13 | 10,15 | 00:00:00 | | 2016-08-24 | 9,83 | 12.353.000 | 10,18 | 9,81 | 10,18 | 00:00:00 | | 2016-08-25 | 9,97 | 14.838.000 | 9,97 | 9,70 | 9,87 | 00:00:00 | | 2016-09-01 | 9,44 | 12.838.900 | 9,52 | 9,28 | 9,48 | 00:00:00 | | 2016-09-02 | 9,49 | 12.880.500 | 9,75 | 9,41 | 9,54 | 00:00:00 | | 2016-09-07 | 9,99 | 16.965.800 | 10,02 | 9,48 | 9,48 | 00:00:00 | | 2016-09-08 | 9,81 | 17.592.500 | 10,14 | 9,77 | 10,12 | 00:00:00 | | 2016-09-09 | 9,90 | 15.143.700 | 10,01 | 9,64 | 9,67 | 00:00:00 | | 2016-09-16 | 10,10 | 15.228.600 | 10,22 | 9,95 | 10,05 | 00:00:00 | | 2016-09-22 | 9,76 | 13.177.800 | 10,09 | 9,72 | 10,07 | 00:00:00 | | 2016-09-23 | 9,78 | 7.758.900 | 10,08 | 9,71 | 9,76 | 00:00:00 | | 2016-09-26 | 9,57 | 8.388.600 | 9,80 | 9,57 | 9,70 | 00:00:00 | | 2016-09-27 | 9,55 | 11.433.800 | 9,77 | 9,49 | 9,60 | 00:00:00 | | 2016-09-28 | 9,55 | 12.110.800 | 9,67 | 9,34 | 9,52 | 00:00:00 | | 2016-10-13 | 8,73 | 14.862.800 | 8,91 | 8,63 | 8,90 | 00:00:00 | | 2016-10-14 | 8,67 | 10.732.900 | 8,77 | 8,60 | 8,60 | 00:00:00 | | 2016-10-25 | 8,37 | 16.177.000 | 8,51 | 8,26 | 8,50 | 00:00:00 | | 2016-10-26 | 8,41 | 15.596.900 | 8,66 | 8,29 | 8,37 | 00:00:00 | | 2016-10-27 | 8,31 | 12.351.300 | 8,47 | 8,25 | 8,43 | 00:00:00 | | 2016-10-28 | 8,48 | 11.718.300 | 8,57 | 8,30 | 8,30 | 00:00:00 | | 2016-11-01 | 8,48 | 8.647.600 | 8,62 | 8,37 | 8,57 | 00:00:00 | | 2016-11-02 | 8,41 | 11.408.500 | 8,48 | 8,33 | 8,40 | 00:00:00 | | 2016-11-15 | 9,12 | 20.546.700 | 9,50 | 9,02 | 9,41 | 00:00:00 | | 2016-11-17 | 9,43 | 12.664.000 | 9,45 | 9,09 | 9,20 | 00:00:00 | | 2016-11-18 | 9,47 | 13.333.000 | 9,50 | 9,16 | 9,39 | 00:00:00 | | 2016-11-28 | 9,20 | 17.891.800 | 9,70 | 9,15 | 9,69 | 00:00:00 | | 2016-12-20 | 9,03 | 20.264.900 | 9,12 | 8,75 | 8,75 | 00:00:00 | | 2016-12-21 | 9,05 | 12.930.900 | 9,20 | 9,04 | 9,09 | 00:00:00 | | 2016-12-22 | 8,56 | 25.917.300 | 9,02 | 8,50 | 9,02 | 00:00:00 | | 2017-01-10 | 7,00 | 37.512.100 | 7,24 | 6,95 | 7,22 | 00:00:00 | | 2017-01-11 | 7,05 | 29.211.700 | 7,10 | 6,85 | 7,04 | 00:00:00 | | 2017-01-23 | 6,85 | 18.824.500 | 7,01 | 6,76 | 6,82 | 00:00:00 | | 2017-01-30 | 6,55 | 19.170.000 | 6,59 | 6,35 | 6,40 | 00:00:00 | | 2017-01-31 | 6,65 | 13.249.300 | 6,66 | 6,39 | 6,47 | 00:00:00 | | 2017-02-01 | 6,53 | 11.676.600 | 6,70 | 6,53 | 6,66 | 00:00:00 | | 2017-02-02 | 6,72 | 14.887.400 | 6,77 | 6,51 | 6,57 | 00:00:00 | | 2017-02-03 | 6,69 | 18.546.500 | 6,88 | 6,60 | 6,72 | 00:00:00 | | 2017-02-07 | 6,64 | 15.120.400 | 6,74 | 6,59 | 6,64 | 00:00:00 | | 2017-02-08 | 6,98 | 18.825.600 | 7,00 | 6,61 | 6,65 | 00:00:00 | | 2017-02-13 | 7,02 | 18.505.000 | 7,38 | 7,00 | 7,25 | 00:00:00 | | 2017-02-14 | 7,27 | 16.750.800 | 7,29 | 7,01 | 7,05 | 00:00:00 | | 2017-02-15 | 7,31 | 14.828.500 | 7,42 | 7,25 | 7,25 | 00:00:00 | | 2017-02-16 | 7,03 | 19.124.400 | 7,35 | 7,00 | 7,34 | 00:00:00 | | 2017-02-17 | 7,03 | 13.870.200 | 7,06 | 6,90 | 7,00 | 00:00:00 | | 2017-02-21 | 7,06 | 12.628.100 | 7,18 | 7,03 | 7,11 | 00:00:00 | | 2017-02-22 | 7,05 | 11.350.100 | 7,13 | 6,95 | 7,10 | 00:00:00 | | 2017-02-23 | 6,86 | 26.043.700 | 7,11 | 6,81 | 7,11 | 00:00:00 | | 2017-02-24 | 6,46 | 69.595.100 | 6,72 | 6,18 | 6,62 | 00:00:00 | | 2017-02-27 | 6,64 | 34.230.700 | 6,87 | 6,39 | 6,41 | 00:00:00 | | 2017-03-09 | 6,30 | 17.109.700 | 6,37 | 6,13 | 6,26 | 00:00:00 | | 2017-03-10 | 6,36 | 14.630.700 | 6,39 | 6,21 | 6,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
