|
 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 2024-05-09 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-08-02 | 5,41 | 8.754.558 | 5,57 | 5,35 | 5,52 | 00:00:00 | | 2017-08-03 | 5,43 | 8.493.559 | 5,52 | 5,35 | 5,40 | 00:00:00 | | 2017-08-04 | 5,44 | 12.688.793 | 5,60 | 5,41 | 5,45 | 00:00:00 | | 2017-08-07 | 5,39 | 22.181.938 | 5,51 | 5,18 | 5,41 | 00:00:00 | | 2017-08-08 | 5,39 | 14.647.489 | 5,57 | 5,35 | 5,52 | 00:00:00 | | 2017-08-09 | 5,16 | 21.686.298 | 5,38 | 5,12 | 5,36 | 00:00:00 | | 2017-08-10 | 4,71 | 41.352.550 | 5,04 | 4,68 | 5,04 | 00:00:00 | | 2017-08-11 | 3,93 | 116.366.722 | 4,17 | 3,77 | 3,89 | 00:00:00 | | 2017-08-14 | 3,77 | 35.704.497 | 4,01 | 3,74 | 4,00 | 00:00:00 | | 2017-08-15 | 3,68 | 39.419.426 | 3,82 | 3,57 | 3,82 | 00:00:00 | | 2017-08-16 | 3,60 | 22.256.366 | 3,82 | 3,58 | 3,73 | 00:00:00 | | 2017-08-17 | 3,58 | 17.778.088 | 3,67 | 3,55 | 3,57 | 00:00:00 | | 2017-08-18 | 3,60 | 27.000.260 | 3,62 | 3,45 | 3,56 | 00:00:00 | | 2017-08-21 | 3,57 | 17.898.691 | 3,67 | 3,52 | 3,62 | 00:00:00 | | 2017-08-22 | 3,67 | 20.215.674 | 3,73 | 3,55 | 3,62 | 00:00:00 | | 2017-08-23 | 3,74 | 13.886.865 | 3,80 | 3,64 | 3,67 | 00:00:00 | | 2017-08-24 | 3,77 | 35.896.069 | 3,97 | 3,73 | 3,83 | 00:00:00 | | 2017-08-25 | 3,85 | 15.407.931 | 3,89 | 3,78 | 3,79 | 00:00:00 | | 2017-08-28 | 3,85 | 10.516.694 | 3,90 | 3,77 | 3,83 | 00:00:00 | | 2017-08-29 | 3,84 | 9.176.852 | 3,84 | 3,75 | 3,81 | 00:00:00 | | 2017-08-30 | 3,83 | 6.198.248 | 3,87 | 3,80 | 3,82 | 00:00:00 | | 2017-08-31 | 3,87 | 9.682.484 | 3,90 | 3,80 | 3,85 | 00:00:00 | | 2017-09-01 | 3,99 | 22.101.092 | 4,03 | 3,87 | 3,87 | 00:00:00 | | 2017-09-05 | 3,87 | 9.705.405 | 3,99 | 3,85 | 3,96 | 00:00:00 | | 2017-09-06 | 4,10 | 13.908.082 | 4,12 | 3,90 | 3,92 | 00:00:00 | | 2017-09-07 | 4,12 | 10.715.429 | 4,18 | 4,07 | 4,09 | 00:00:00 | | 2017-09-08 | 4,02 | 10.835.897 | 4,15 | 3,99 | 4,15 | 00:00:00 | | 2017-09-11 | 4,06 | 7.787.395 | 4,09 | 3,99 | 4,05 | 00:00:00 | | 2017-09-12 | 4,20 | 15.473.534 | 4,27 | 4,05 | 4,08 | 00:00:00 | | 2017-09-13 | 4,28 | 12.755.103 | 4,34 | 4,21 | 4,27 | 00:00:00 | | 2017-09-14 | 4,23 | 12.304.206 | 4,28 | 4,13 | 4,26 | 00:00:00 | | 2017-09-15 | 4,21 | 15.362.247 | 4,29 | 4,17 | 4,18 | 00:00:00 | | 2017-09-18 | 4,15 | 9.277.374 | 4,28 | 4,13 | 4,22 | 00:00:00 | | 2017-09-19 | 3,97 | 13.915.431 | 4,21 | 3,93 | 4,19 | 00:00:00 | | 2017-09-20 | 3,93 | 14.480.294 | 3,98 | 3,90 | 3,95 | 00:00:00 | | 2017-09-21 | 3,91 | 7.908.634 | 3,99 | 3,87 | 3,95 | 00:00:00 | | 2017-09-22 | 4,01 | 8.209.888 | 4,02 | 3,89 | 3,92 | 00:00:00 | | 2017-09-25 | 3,93 | 11.577.865 | 4,13 | 3,91 | 4,01 | 00:00:00 | | 2017-09-26 | 3,98 | 5.751.121 | 4,02 | 3,95 | 3,99 | 00:00:00 | | 2017-09-27 | 3,99 | 11.074.769 | 4,03 | 3,94 | 3,98 | 00:00:00 | | 2017-09-28 | 3,91 | 10.714.559 | 4,02 | 3,89 | 3,98 | 00:00:00 | | 2017-09-29 | 3,81 | 12.390.189 | 3,94 | 3,77 | 3,90 | 00:00:00 | | 2017-10-02 | 3,59 | 38.481.440 | 3,79 | 3,45 | 3,79 | 00:00:00 | | 2017-10-03 | 3,59 | 20.821.027 | 3,65 | 3,50 | 3,61 | 00:00:00 | | 2017-10-04 | 3,54 | 10.762.017 | 3,62 | 3,53 | 3,56 | 00:00:00 | | 2017-10-05 | 3,59 | 11.684.763 | 3,68 | 3,54 | 3,55 | 00:00:00 | | 2017-10-06 | 3,71 | 13.518.941 | 3,75 | 3,59 | 3,59 | 00:00:00 | | 2017-10-09 | 3,55 | 11.139.563 | 3,75 | 3,55 | 3,72 | 00:00:00 | | 2017-10-10 | 3,54 | 8.829.657 | 3,62 | 3,52 | 3,60 | 00:00:00 | | 2017-10-11 | 3,48 | 12.800.567 | 3,56 | 3,46 | 3,52 | 00:00:00 | | 2017-11-16 | 3,16 | 12.053.880 | 3,20 | 3,05 | 3,09 | 00:00:00 | | 2017-11-17 | 3,29 | 12.061.287 | 3,29 | 3,18 | 3,20 | 00:00:00 | | 2017-11-20 | 3,33 | 14.215.755 | 3,37 | 3,22 | 3,35 | 00:00:00 | | 2017-11-21 | 3,22 | 12.190.817 | 3,34 | 3,17 | 3,30 | 00:00:00 | | 2017-11-22 | 3,24 | 13.743.032 | 3,35 | 3,20 | 3,20 | 00:00:00 | | 2017-11-24 | 3,26 | 8.854.453 | 3,34 | 3,23 | 3,32 | 00:00:00 | | 2017-11-27 | 3,35 | 18.424.967 | 3,45 | 3,21 | 3,30 | 00:00:00 | | 2017-11-28 | 3,50 | 19.957.782 | 3,53 | 3,35 | 3,37 | 00:00:00 | | 2017-11-29 | 3,54 | 21.617.277 | 3,70 | 3,50 | 3,51 | 00:00:00 | | 2017-11-30 | 3,31 | 20.913.110 | 3,69 | 3,30 | 3,60 | 00:00:00 | | 2017-12-01 | 3,36 | 21.841.382 | 3,48 | 3,21 | 3,34 | 00:00:00 | | 2017-12-04 | 3,40 | 15.728.013 | 3,60 | 3,36 | 3,42 | 00:00:00 | | 2017-12-05 | 3,30 | 12.533.296 | 3,48 | 3,25 | 3,48 | 00:00:00 | | 2017-12-06 | 3,34 | 11.391.058 | 3,38 | 3,25 | 3,30 | 00:00:00 | | 2017-12-07 | 3,27 | 14.414.687 | 3,40 | 3,25 | 3,34 | 00:00:00 | | 2017-12-08 | 3,22 | 12.643.262 | 3,30 | 3,13 | 3,29 | 00:00:00 | | 2017-12-11 | 3,20 | 8.259.576 | 3,27 | 3,16 | 3,20 | 00:00:00 | | 2017-12-12 | 2,87 | 27.628.466 | 3,21 | 2,81 | 3,21 | 00:00:00 | | 2017-12-13 | 3,02 | 15.137.175 | 3,04 | 2,85 | 2,91 | 00:00:00 | | 2017-12-14 | 2,91 | 15.252.651 | 3,07 | 2,85 | 3,04 | 00:00:00 | | 2017-12-15 | 3,09 | 20.555.668 | 3,12 | 2,93 | 2,94 | 00:00:00 | | 2017-12-18 | 3,19 | 18.719.983 | 3,22 | 3,05 | 3,07 | 00:00:00 | | 2017-12-19 | 3,04 | 16.972.625 | 3,22 | 3,02 | 3,19 | 00:00:00 | | 2017-12-20 | 3,05 | 7.837.630 | 3,09 | 3,01 | 3,02 | 00:00:00 | | 2017-12-21 | 3,03 | 9.217.671 | 3,10 | 3,02 | 3,05 | 00:00:00 | | 2017-12-22 | 3,14 | 11.148.130 | 3,15 | 3,04 | 3,05 | 00:00:00 | | 2017-12-26 | 3,31 | 24.297.956 | 3,44 | 3,15 | 3,15 | 00:00:00 | | 2017-12-27 | 3,24 | 9.729.183 | 3,37 | 3,20 | 3,32 | 00:00:00 | | 2017-12-28 | 3,29 | 8.697.090 | 3,30 | 3,20 | 3,20 | 00:00:00 | | 2017-12-29 | 3,16 | 11.935.087 | 3,30 | 3,13 | 3,25 | 00:00:00 | | 2018-01-02 | 3,50 | 48.656.611 | 3,72 | 3,24 | 3,25 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
