|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 16,06 | 1.720.500 | 16,66 | 15,50 | 15,70 | 00:00:00 | | 2001-04-11 | 16,43 | 1.563.500 | 16,43 | 16,00 | 16,10 | 00:00:00 | | 2001-04-12 | 17,76 | 3.678.000 | 17,82 | 16,22 | 16,43 | 00:00:00 | | 2001-04-16 | 17,50 | 1.818.000 | 18,00 | 17,21 | 17,25 | 00:00:00 | | 2001-04-17 | 17,75 | 1.029.700 | 17,75 | 17,27 | 17,50 | 00:00:00 | | 2001-04-18 | 18,56 | 2.539.400 | 18,74 | 17,75 | 17,75 | 00:00:00 | | 2001-04-19 | 19,08 | 1.504.400 | 19,13 | 18,21 | 19,10 | 00:00:00 | | 2001-04-20 | 18,96 | 1.148.600 | 18,98 | 18,39 | 18,40 | 00:00:00 | | 2001-04-23 | 19,06 | 1.442.800 | 19,40 | 18,80 | 18,96 | 00:00:00 | | 2001-04-24 | 18,40 | 2.326.700 | 19,01 | 18,25 | 19,00 | 00:00:00 | | 2001-04-25 | 18,96 | 1.122.500 | 19,20 | 18,40 | 18,40 | 00:00:00 | | 2001-04-26 | 19,73 | 1.824.700 | 19,96 | 18,69 | 19,00 | 00:00:00 | | 2001-04-27 | 20,66 | 1.813.200 | 20,73 | 19,87 | 20,00 | 00:00:00 | | 2001-04-30 | 20,16 | 2.177.900 | 21,06 | 19,95 | 20,56 | 00:00:00 | | 2001-05-01 | 20,25 | 2.848.500 | 20,30 | 19,30 | 19,65 | 00:00:00 | | 2001-05-02 | 20,28 | 1.910.400 | 21,00 | 19,30 | 21,00 | 00:00:00 | | 2001-05-03 | 20,34 | 834.200 | 20,53 | 20,20 | 20,53 | 00:00:00 | | 2001-05-04 | 20,73 | 1.282.800 | 20,80 | 19,95 | 20,00 | 00:00:00 | | 2001-05-07 | 20,30 | 1.457.400 | 20,65 | 20,15 | 20,65 | 00:00:00 | | 2001-05-08 | 19,98 | 2.470.500 | 20,40 | 19,88 | 20,40 | 00:00:00 | | 2001-05-09 | 20,54 | 3.837.400 | 20,80 | 20,06 | 20,10 | 00:00:00 | | 2001-05-10 | 21,40 | 2.564.300 | 21,79 | 21,01 | 21,03 | 00:00:00 | | 2001-05-11 | 21,16 | 1.253.300 | 21,67 | 20,82 | 21,40 | 00:00:00 | | 2001-05-14 | 21,05 | 1.370.500 | 21,40 | 21,00 | 21,11 | 00:00:00 | | 2001-05-15 | 20,19 | 3.366.500 | 20,45 | 19,75 | 20,10 | 00:00:00 | | 2001-05-16 | 20,46 | 2.310.400 | 20,64 | 19,76 | 20,19 | 00:00:00 | | 2001-05-17 | 20,85 | 1.421.700 | 21,00 | 20,67 | 20,70 | 00:00:00 | | 2001-05-18 | 20,98 | 733.400 | 21,06 | 20,50 | 20,84 | 00:00:00 | | 2001-05-21 | 22,49 | 2.333.900 | 22,85 | 20,81 | 20,83 | 00:00:00 | | 2001-05-22 | 22,06 | 1.285.300 | 22,39 | 21,85 | 22,00 | 00:00:00 | | 2001-05-23 | 21,34 | 881.500 | 21,85 | 21,13 | 21,75 | 00:00:00 | | 2001-05-24 | 21,11 | 961.800 | 21,59 | 20,81 | 21,35 | 00:00:00 | | 2001-05-25 | 20,96 | 557.900 | 21,21 | 20,75 | 21,21 | 00:00:00 | | 2001-05-29 | 21,49 | 1.272.100 | 21,56 | 20,50 | 20,55 | 00:00:00 | | 2001-05-30 | 20,90 | 842.100 | 21,49 | 20,55 | 21,49 | 00:00:00 | | 2001-05-31 | 20,91 | 571.100 | 21,23 | 20,73 | 20,89 | 00:00:00 | | 2001-06-01 | 20,85 | 432.400 | 21,20 | 20,67 | 20,90 | 00:00:00 | | 2001-06-04 | 20,68 | 505.300 | 20,79 | 20,50 | 20,65 | 00:00:00 | | 2001-06-05 | 22,74 | 2.976.600 | 23,10 | 21,50 | 21,50 | 00:00:00 | | 2001-06-06 | 22,92 | 1.853.200 | 23,15 | 22,46 | 22,90 | 00:00:00 | | 2001-06-07 | 22,76 | 988.100 | 22,87 | 22,02 | 22,40 | 00:00:00 | | 2001-06-08 | 23,69 | 1.347.900 | 24,00 | 22,67 | 22,76 | 00:00:00 | | 2001-06-11 | 22,63 | 1.370.400 | 23,69 | 22,60 | 23,69 | 00:00:00 | | 2001-06-12 | 23,55 | 1.212.700 | 23,78 | 22,31 | 22,40 | 00:00:00 | | 2001-06-13 | 23,04 | 1.079.400 | 23,23 | 22,75 | 23,22 | 00:00:00 | | 2001-06-14 | 22,67 | 714.000 | 23,19 | 22,65 | 23,00 | 00:00:00 | | 2001-06-15 | 22,57 | 1.061.500 | 22,75 | 22,10 | 22,51 | 00:00:00 | | 2001-06-18 | 23,39 | 1.014.100 | 23,60 | 22,00 | 22,57 | 00:00:00 | | 2001-06-19 | 24,15 | 2.041.400 | 24,50 | 23,31 | 23,31 | 00:00:00 | | 2001-06-20 | 25,40 | 3.039.800 | 25,41 | 24,01 | 24,05 | 00:00:00 | | 2001-06-21 | 26,19 | 2.561.100 | 26,45 | 25,14 | 25,40 | 00:00:00 | | 2001-06-22 | 25,92 | 1.400.100 | 26,10 | 25,65 | 25,90 | 00:00:00 | | 2001-06-25 | 25,65 | 1.617.300 | 25,65 | 24,74 | 25,20 | 00:00:00 | | 2001-06-26 | 25,45 | 2.270.700 | 25,53 | 24,61 | 25,00 | 00:00:00 | | 2001-06-27 | 24,63 | 2.727.400 | 25,25 | 24,35 | 24,92 | 00:00:00 | | 2001-06-28 | 26,00 | 2.987.100 | 26,24 | 24,80 | 24,80 | 00:00:00 | | 2001-06-29 | 26,36 | 2.055.500 | 26,40 | 25,48 | 25,62 | 00:00:00 | | 2001-07-02 | 26,14 | 1.247.400 | 26,25 | 25,54 | 25,85 | 00:00:00 | | 2001-07-03 | 26,30 | 1.157.700 | 26,32 | 25,65 | 26,10 | 00:00:00 | | 2001-07-05 | 24,99 | 3.058.300 | 25,85 | 24,71 | 25,70 | 00:00:00 | | 2001-07-06 | 24,22 | 1.880.900 | 24,86 | 23,90 | 24,86 | 00:00:00 | | 2001-07-09 | 24,63 | 1.095.500 | 24,93 | 24,30 | 24,30 | 00:00:00 | | 2001-07-10 | 24,30 | 2.197.000 | 25,07 | 24,12 | 24,63 | 00:00:00 | | 2001-07-11 | 24,63 | 2.425.500 | 24,65 | 23,97 | 24,00 | 00:00:00 | | 2001-07-12 | 26,64 | 4.036.500 | 27,04 | 24,95 | 25,05 | 00:00:00 | | 2001-07-13 | 27,39 | 3.404.100 | 27,96 | 26,30 | 26,40 | 00:00:00 | | 2001-07-16 | 28,80 | 3.672.100 | 29,00 | 27,45 | 27,50 | 00:00:00 | | 2001-07-17 | 29,10 | 3.531.500 | 29,25 | 28,40 | 28,60 | 00:00:00 | | 2001-07-18 | 28,58 | 4.064.400 | 29,50 | 28,41 | 28,90 | 00:00:00 | | 2001-07-19 | 28,78 | 1.657.600 | 28,99 | 28,41 | 28,58 | 00:00:00 | | 2001-07-20 | 28,48 | 1.988.400 | 28,97 | 28,17 | 28,68 | 00:00:00 | | 2001-07-23 | 27,93 | 1.654.000 | 28,70 | 27,79 | 28,50 | 00:00:00 | | 2001-07-24 | 27,12 | 1.538.700 | 28,00 | 26,70 | 27,94 | 00:00:00 | | 2001-07-25 | 26,95 | 1.437.900 | 27,25 | 26,57 | 27,22 | 00:00:00 | | 2001-07-26 | 27,36 | 1.416.400 | 27,68 | 27,00 | 27,15 | 00:00:00 | | 2001-07-27 | 27,14 | 962.500 | 27,36 | 26,90 | 27,36 | 00:00:00 | | 2001-07-30 | 28,00 | 2.511.600 | 28,45 | 27,00 | 27,14 | 00:00:00 | | 2001-07-31 | 28,44 | 2.375.700 | 28,85 | 28,30 | 28,30 | 00:00:00 | | 2001-08-01 | 27,71 | 2.527.300 | 28,44 | 27,65 | 28,44 | 00:00:00 | | 2001-08-02 | 27,86 | 1.387.700 | 27,99 | 27,47 | 27,90 | 00:00:00 | | 2001-08-03 | 27,60 | 1.310.100 | 28,00 | 27,28 | 27,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
