|
 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 | | 2017-03-10 | 6,36 | 14.630.700 | 6,39 | 6,21 | 6,35 | 00:00:00 | | 2017-03-16 | 6,16 | 12.287.900 | 6,21 | 5,96 | 6,01 | 00:00:00 | | 2017-03-17 | 5,99 | 14.362.500 | 6,22 | 5,99 | 6,21 | 00:00:00 | | 2017-03-21 | 5,63 | 20.843.900 | 5,88 | 5,55 | 5,86 | 00:00:00 | | 2017-03-22 | 5,59 | 13.648.900 | 5,61 | 5,47 | 5,60 | 00:00:00 | | 2017-04-17 | 5,69 | 18.681.500 | 5,92 | 5,61 | 5,89 | 00:00:00 | | 2017-04-18 | 5,72 | 14.422.080 | 5,75 | 5,61 | 5,67 | 00:00:00 | | 2017-04-19 | 5,57 | 21.607.564 | 5,82 | 5,54 | 5,76 | 00:00:00 | | 2017-04-20 | 5,73 | 22.658.548 | 5,79 | 5,57 | 5,66 | 00:00:00 | | 2017-04-21 | 5,58 | 16.396.213 | 5,75 | 5,56 | 5,74 | 00:00:00 | | 2017-04-24 | 5,62 | 14.522.352 | 5,68 | 5,51 | 5,64 | 00:00:00 | | 2017-04-25 | 5,47 | 21.474.101 | 5,65 | 5,45 | 5,63 | 00:00:00 | | 2017-04-26 | 5,52 | 15.271.649 | 5,60 | 5,46 | 5,48 | 00:00:00 | | 2017-04-27 | 5,45 | 16.114.615 | 5,56 | 5,40 | 5,54 | 00:00:00 | | 2017-04-28 | 5,38 | 23.831.841 | 5,48 | 5,32 | 5,47 | 00:00:00 | | 2017-05-01 | 5,35 | 10.843.790 | 5,43 | 5,32 | 5,36 | 00:00:00 | | 2017-05-02 | 5,44 | 13.569.979 | 5,50 | 5,32 | 5,33 | 00:00:00 | | 2017-05-03 | 5,49 | 11.413.617 | 5,58 | 5,41 | 5,43 | 00:00:00 | | 2017-05-04 | 5,38 | 12.502.934 | 5,61 | 5,37 | 5,53 | 00:00:00 | | 2017-05-05 | 5,49 | 8.882.815 | 5,53 | 5,38 | 5,44 | 00:00:00 | | 2017-05-08 | 5,47 | 15.621.415 | 5,60 | 5,47 | 5,50 | 00:00:00 | | 2017-05-09 | 5,56 | 13.246.058 | 5,62 | 5,40 | 5,45 | 00:00:00 | | 2017-05-10 | 5,71 | 12.350.622 | 5,73 | 5,53 | 5,55 | 00:00:00 | | 2017-05-11 | 5,29 | 47.524.177 | 5,60 | 5,16 | 5,47 | 00:00:00 | | 2017-05-12 | 4,55 | 86.973.045 | 5,00 | 4,48 | 4,95 | 00:00:00 | | 2017-05-15 | 4,34 | 42.964.944 | 4,53 | 4,17 | 4,48 | 00:00:00 | | 2017-05-16 | 4,60 | 31.207.386 | 4,63 | 4,24 | 4,39 | 00:00:00 | | 2017-05-17 | 4,67 | 30.088.540 | 4,74 | 4,50 | 4,60 | 00:00:00 | | 2017-05-18 | 4,49 | 18.321.462 | 4,74 | 4,46 | 4,70 | 00:00:00 | | 2017-05-19 | 4,56 | 16.393.924 | 4,62 | 4,46 | 4,55 | 00:00:00 | | 2017-05-22 | 4,64 | 10.578.691 | 4,72 | 4,55 | 4,56 | 00:00:00 | | 2017-05-23 | 4,62 | 8.531.537 | 4,70 | 4,59 | 4,65 | 00:00:00 | | 2017-05-24 | 4,65 | 8.749.778 | 4,71 | 4,56 | 4,61 | 00:00:00 | | 2017-05-25 | 4,66 | 16.340.454 | 4,82 | 4,62 | 4,67 | 00:00:00 | | 2017-05-26 | 4,71 | 11.263.891 | 4,78 | 4,65 | 4,66 | 00:00:00 | | 2017-05-30 | 4,71 | 10.815.995 | 4,84 | 4,67 | 4,70 | 00:00:00 | | 2017-05-31 | 4,70 | 12.147.683 | 4,74 | 4,54 | 4,73 | 00:00:00 | | 2017-06-01 | 4,83 | 70.337.704 | 4,93 | 4,65 | 4,72 | 00:00:00 | | 2017-06-02 | 4,89 | 11.871.917 | 4,92 | 4,78 | 4,83 | 00:00:00 | | 2017-06-05 | 4,92 | 13.982.484 | 5,02 | 4,80 | 4,84 | 00:00:00 | | 2017-06-06 | 4,72 | 19.661.423 | 4,94 | 4,63 | 4,88 | 00:00:00 | | 2017-06-07 | 4,79 | 7.706.274 | 4,83 | 4,70 | 4,72 | 00:00:00 | | 2017-06-08 | 4,56 | 16.171.037 | 4,94 | 4,54 | 4,92 | 00:00:00 | | 2017-06-09 | 4,87 | 16.447.930 | 4,89 | 4,55 | 4,57 | 00:00:00 | | 2017-06-12 | 4,86 | 21.509.654 | 5,21 | 4,82 | 4,83 | 00:00:00 | | 2017-06-13 | 4,77 | 12.748.665 | 4,93 | 4,74 | 4,88 | 00:00:00 | | 2017-06-14 | 4,92 | 19.728.268 | 4,97 | 4,65 | 4,76 | 00:00:00 | | 2017-06-15 | 4,84 | 11.267.713 | 4,99 | 4,78 | 4,84 | 00:00:00 | | 2017-06-16 | 5,02 | 16.416.181 | 5,02 | 4,72 | 4,81 | 00:00:00 | | 2017-06-19 | 4,84 | 13.176.141 | 5,01 | 4,82 | 5,00 | 00:00:00 | | 2017-06-20 | 4,59 | 21.146.680 | 4,85 | 4,53 | 4,83 | 00:00:00 | | 2017-06-21 | 4,33 | 21.360.584 | 4,62 | 4,27 | 4,62 | 00:00:00 | | 2017-06-22 | 4,38 | 17.268.431 | 4,46 | 4,25 | 4,37 | 00:00:00 | | 2017-06-23 | 4,56 | 31.461.027 | 4,57 | 4,34 | 4,37 | 00:00:00 | | 2017-06-26 | 4,67 | 13.194.005 | 4,73 | 4,53 | 4,56 | 00:00:00 | | 2017-06-27 | 4,82 | 30.284.509 | 4,96 | 4,75 | 4,78 | 00:00:00 | | 2017-06-28 | 4,64 | 24.436.418 | 4,95 | 4,61 | 4,85 | 00:00:00 | | 2017-06-29 | 4,64 | 16.701.103 | 4,77 | 4,58 | 4,62 | 00:00:00 | | 2017-06-30 | 4,65 | 10.651.111 | 4,74 | 4,62 | 4,70 | 00:00:00 | | 2017-07-03 | 4,76 | 7.089.168 | 4,79 | 4,64 | 4,64 | 00:00:00 | | 2017-07-05 | 4,70 | 9.960.177 | 4,81 | 4,65 | 4,73 | 00:00:00 | | 2017-07-06 | 4,53 | 11.989.726 | 4,70 | 4,50 | 4,68 | 00:00:00 | | 2017-07-07 | 4,55 | 7.574.028 | 4,58 | 4,47 | 4,53 | 00:00:00 | | 2017-07-10 | 4,48 | 14.792.330 | 4,57 | 4,40 | 4,52 | 00:00:00 | | 2017-07-11 | 4,56 | 11.185.740 | 4,64 | 4,41 | 4,42 | 00:00:00 | | 2017-07-12 | 4,62 | 7.864.168 | 4,69 | 4,58 | 4,58 | 00:00:00 | | 2017-07-13 | 4,98 | 23.231.255 | 5,03 | 4,68 | 4,77 | 00:00:00 | | 2017-07-14 | 4,94 | 9.723.363 | 5,07 | 4,88 | 5,03 | 00:00:00 | | 2017-07-17 | 5,10 | 12.643.884 | 5,14 | 4,90 | 4,94 | 00:00:00 | | 2017-07-18 | 4,92 | 13.833.366 | 5,17 | 4,87 | 5,10 | 00:00:00 | | 2017-07-19 | 5,04 | 12.455.400 | 5,09 | 4,91 | 4,92 | 00:00:00 | | 2017-07-20 | 5,00 | 11.870.726 | 5,14 | 4,98 | 5,04 | 00:00:00 | | 2017-07-21 | 5,08 | 9.019.382 | 5,10 | 4,98 | 5,05 | 00:00:00 | | 2017-07-24 | 5,09 | 8.357.282 | 5,13 | 5,03 | 5,06 | 00:00:00 | | 2017-07-25 | 5,28 | 13.780.771 | 5,37 | 5,13 | 5,15 | 00:00:00 | | 2017-07-26 | 5,38 | 9.362.857 | 5,39 | 5,22 | 5,32 | 00:00:00 | | 2017-07-27 | 5,52 | 15.406.339 | 5,55 | 5,32 | 5,35 | 00:00:00 | | 2017-07-28 | 5,56 | 15.480.088 | 5,58 | 5,46 | 5,50 | 00:00:00 | | 2017-07-31 | 5,41 | 14.411.519 | 5,63 | 5,28 | 5,60 | 00:00:00 | | 2017-08-01 | 5,54 | 9.501.232 | 5,55 | 5,35 | 5,41 | 00:00:00 | | 2017-08-02 | 5,41 | 8.754.558 | 5,57 | 5,35 | 5,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
