|
 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 | | 2018-01-02 | 3,50 | 48.656.611 | 3,72 | 3,24 | 3,25 | 00:00:00 | | 2018-01-03 | 3,70 | 31.012.291 | 3,74 | 3,51 | 3,65 | 00:00:00 | | 2018-01-04 | 3,69 | 45.643.176 | 3,77 | 3,38 | 3,75 | 00:00:00 | | 2018-01-05 | 3,61 | 21.587.430 | 3,69 | 3,52 | 3,66 | 00:00:00 | | 2018-01-08 | 3,71 | 17.693.553 | 3,80 | 3,54 | 3,67 | 00:00:00 | | 2018-01-09 | 3,74 | 12.455.122 | 3,77 | 3,65 | 3,72 | 00:00:00 | | 2018-01-10 | 3,97 | 17.104.009 | 3,98 | 3,68 | 3,68 | 00:00:00 | | 2018-01-11 | 4,09 | 33.735.459 | 4,14 | 3,94 | 3,97 | 00:00:00 | | 2018-01-12 | 4,05 | 22.011.969 | 4,24 | 4,00 | 4,08 | 00:00:00 | | 2018-01-16 | 3,86 | 19.276.762 | 4,09 | 3,76 | 4,09 | 00:00:00 | | 2018-01-17 | 3,89 | 14.414.480 | 3,96 | 3,78 | 3,83 | 00:00:00 | | 2018-01-18 | 3,93 | 8.318.348 | 3,95 | 3,85 | 3,86 | 00:00:00 | | 2018-01-19 | 3,99 | 13.230.777 | 4,02 | 3,87 | 3,90 | 00:00:00 | | 2018-01-22 | 3,99 | 11.632.826 | 3,99 | 3,84 | 3,98 | 00:00:00 | | 2018-01-23 | 3,99 | 9.375.355 | 4,02 | 3,88 | 3,99 | 00:00:00 | | 2018-01-24 | 3,87 | 15.662.930 | 4,01 | 3,85 | 3,97 | 00:00:00 | | 2018-01-25 | 3,81 | 11.377.193 | 3,90 | 3,68 | 3,87 | 00:00:00 | | 2018-01-26 | 3,88 | 10.056.723 | 3,95 | 3,77 | 3,80 | 00:00:00 | | 2018-01-29 | 3,87 | 7.930.942 | 3,94 | 3,85 | 3,86 | 00:00:00 | | 2018-01-30 | 3,74 | 9.908.950 | 3,92 | 3,70 | 3,87 | 00:00:00 | | 2018-01-31 | 3,71 | 8.516.784 | 3,80 | 3,65 | 3,77 | 00:00:00 | | 2018-02-01 | 3,61 | 10.429.059 | 3,69 | 3,58 | 3,66 | 00:00:00 | | 2018-02-02 | 3,54 | 11.657.638 | 3,72 | 3,52 | 3,54 | 00:00:00 | | 2018-02-05 | 3,35 | 16.679.989 | 3,65 | 3,34 | 3,50 | 00:00:00 | | 2018-02-06 | 3,58 | 19.046.720 | 3,60 | 3,27 | 3,35 | 00:00:00 | | 2018-02-07 | 3,60 | 15.526.629 | 3,73 | 3,53 | 3,58 | 00:00:00 | | 2018-02-08 | 3,37 | 13.593.960 | 3,71 | 3,36 | 3,60 | 00:00:00 | | 2018-02-09 | 3,43 | 12.512.253 | 3,51 | 3,23 | 3,41 | 00:00:00 | | 2018-02-12 | 3,47 | 8.962.588 | 3,50 | 3,33 | 3,45 | 00:00:00 | | 2018-02-13 | 3,54 | 8.037.768 | 3,62 | 3,42 | 3,44 | 00:00:00 | | 2018-02-14 | 3,69 | 10.064.333 | 3,72 | 3,50 | 3,53 | 00:00:00 | | 2018-02-15 | 3,79 | 13.270.244 | 3,86 | 3,67 | 3,70 | 00:00:00 | | 2018-02-16 | 3,88 | 10.681.552 | 3,98 | 3,79 | 3,79 | 00:00:00 | | 2018-02-20 | 3,87 | 13.468.731 | 4,05 | 3,80 | 3,83 | 00:00:00 | | 2018-02-21 | 3,85 | 7.854.468 | 3,96 | 3,83 | 3,89 | 00:00:00 | | 2018-02-22 | 3,94 | 10.778.554 | 4,02 | 3,84 | 3,88 | 00:00:00 | | 2018-02-23 | 4,06 | 18.415.764 | 4,15 | 3,92 | 4,00 | 00:00:00 | | 2018-02-26 | 4,16 | 17.187.350 | 4,25 | 4,05 | 4,14 | 00:00:00 | | 2018-02-27 | 4,21 | 37.662.752 | 4,75 | 4,10 | 4,36 | 00:00:00 | | 2018-02-28 | 4,33 | 20.001.926 | 4,38 | 4,15 | 4,27 | 00:00:00 | | 2018-03-01 | 3,92 | 39.346.080 | 4,36 | 3,69 | 4,35 | 00:00:00 | | 2018-03-02 | 3,71 | 47.149.645 | 3,85 | 3,42 | 3,43 | 00:00:00 | | 2018-03-05 | 3,78 | 19.810.066 | 3,89 | 3,65 | 3,65 | 00:00:00 | | 2018-03-06 | 3,76 | 30.012.074 | 3,80 | 3,50 | 3,79 | 00:00:00 | | 2018-03-07 | 3,59 | 19.682.064 | 3,71 | 3,52 | 3,65 | 00:00:00 | | 2018-03-08 | 3,32 | 23.505.853 | 3,64 | 3,30 | 3,62 | 00:00:00 | | 2018-03-09 | 3,27 | 24.093.581 | 3,39 | 3,15 | 3,38 | 00:00:00 | | 2018-03-12 | 3,25 | 10.559.099 | 3,33 | 3,18 | 3,25 | 00:00:00 | | 2018-03-13 | 3,28 | 13.383.775 | 3,34 | 3,19 | 3,19 | 00:00:00 | | 2018-03-14 | 3,05 | 24.872.181 | 3,29 | 2,99 | 3,27 | 00:00:00 | | 2018-03-15 | 3,03 | 17.381.361 | 3,09 | 2,92 | 3,03 | 00:00:00 | | 2018-03-16 | 3,12 | 19.655.662 | 3,15 | 3,00 | 3,04 | 00:00:00 | | 2018-03-19 | 3,09 | 13.065.535 | 3,18 | 3,01 | 3,10 | 00:00:00 | | 2018-03-20 | 3,04 | 7.904.840 | 3,11 | 3,02 | 3,09 | 00:00:00 | | 2018-03-21 | 3,05 | 6.916.186 | 3,10 | 3,01 | 3,03 | 00:00:00 | | 2018-03-22 | 2,99 | 14.331.605 | 3,12 | 2,94 | 3,03 | 00:00:00 | | 2018-03-23 | 2,91 | 10.571.577 | 3,04 | 2,90 | 3,00 | 00:00:00 | | 2018-03-26 | 2,95 | 14.722.900 | 2,97 | 2,84 | 2,95 | 00:00:00 | | 2018-03-27 | 2,90 | 14.715.670 | 3,11 | 2,88 | 2,96 | 00:00:00 | | 2018-03-28 | 3,05 | 17.533.364 | 3,10 | 2,81 | 2,91 | 00:00:00 | | 2018-03-29 | 3,02 | 13.619.251 | 3,07 | 2,96 | 3,07 | 00:00:00 | | 2018-04-02 | 2,96 | 21.931.207 | 3,12 | 2,88 | 3,02 | 00:00:00 | | 2018-04-03 | 3,18 | 17.502.175 | 3,21 | 2,97 | 2,99 | 00:00:00 | | 2018-04-04 | 3,24 | 14.782.292 | 3,29 | 3,10 | 3,11 | 00:00:00 | | 2018-04-05 | 3,37 | 15.981.750 | 3,42 | 3,22 | 3,26 | 00:00:00 | | 2018-04-06 | 3,21 | 18.798.156 | 3,36 | 3,11 | 3,36 | 00:00:00 | | 2018-04-09 | 3,25 | 10.794.826 | 3,35 | 3,20 | 3,24 | 00:00:00 | | 2018-04-10 | 3,40 | 20.608.140 | 3,44 | 3,14 | 3,28 | 00:00:00 | | 2018-04-11 | 3,51 | 13.817.901 | 3,54 | 3,36 | 3,36 | 00:00:00 | | 2018-04-12 | 3,21 | 20.046.362 | 3,51 | 3,18 | 3,47 | 00:00:00 | | 2018-04-13 | 3,11 | 14.342.318 | 3,26 | 3,09 | 3,24 | 00:00:00 | | 2018-04-16 | 3,14 | 16.485.686 | 3,23 | 3,12 | 3,15 | 00:00:00 | | 2018-04-17 | 3,05 | 15.274.947 | 3,19 | 3,03 | 3,18 | 00:00:00 | | 2018-04-18 | 3,04 | 9.237.187 | 3,13 | 3,04 | 3,07 | 00:00:00 | | 2018-04-19 | 3,04 | 8.379.721 | 3,08 | 2,97 | 3,03 | 00:00:00 | | 2018-04-20 | 2,90 | 17.177.576 | 3,06 | 2,89 | 3,03 | 00:00:00 | | 2018-04-23 | 2,91 | 10.666.459 | 2,94 | 2,86 | 2,92 | 00:00:00 | | 2018-04-24 | 3,01 | 10.851.777 | 3,02 | 2,89 | 2,93 | 00:00:00 | | 2018-04-25 | 3,08 | 8.086.298 | 3,10 | 2,95 | 3,00 | 00:00:00 | | 2018-04-26 | 3,10 | 9.779.802 | 3,14 | 3,05 | 3,07 | 00:00:00 | | 2018-04-27 | 3,15 | 9.446.671 | 3,15 | 3,02 | 3,10 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
