|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-21 | 1,74 | 12.512.897 | 1,75 | 1,65 | 1,67 | 00:00:00 | | 2018-08-22 | 1,79 | 18.229.497 | 1,84 | 1,69 | 1,74 | 00:00:00 | | 2018-08-23 | 1,78 | 9.523.655 | 1,80 | 1,77 | 1,80 | 00:00:00 | | 2018-08-24 | 1,83 | 10.368.334 | 1,84 | 1,77 | 1,78 | 00:00:00 | | 2018-08-27 | 1,72 | 16.082.740 | 1,87 | 1,71 | 1,84 | 00:00:00 | | 2018-08-28 | 1,77 | 11.902.563 | 1,81 | 1,72 | 1,75 | 00:00:00 | | 2018-08-29 | 1,73 | 10.540.885 | 1,80 | 1,71 | 1,80 | 00:00:00 | | 2018-08-30 | 1,74 | 9.567.987 | 1,77 | 1,71 | 1,72 | 00:00:00 | | 2018-08-31 | 1,77 | 6.401.399 | 1,79 | 1,73 | 1,73 | 00:00:00 | | 2018-09-04 | 1,76 | 6.777.341 | 1,77 | 1,73 | 1,76 | 00:00:00 | | 2018-09-05 | 1,74 | 12.247.015 | 1,77 | 1,70 | 1,76 | 00:00:00 | | 2018-09-06 | 1,71 | 8.610.433 | 1,76 | 1,71 | 1,76 | 00:00:00 | | 2018-09-07 | 1,76 | 3.550.226 | 1,77 | 1,71 | 1,71 | 00:00:00 | | 2018-09-10 | 1,76 | 7.617.050 | 1,77 | 1,73 | 1,77 | 00:00:00 | | 2018-09-11 | 1,84 | 11.031.263 | 1,85 | 1,73 | 1,76 | 00:00:00 | | 2018-09-12 | 1,83 | 10.084.389 | 1,85 | 1,79 | 1,82 | 00:00:00 | | 2018-09-13 | 1,85 | 11.903.672 | 1,86 | 1,79 | 1,85 | 00:00:00 | | 2018-09-14 | 1,89 | 9.934.424 | 1,89 | 1,81 | 1,83 | 00:00:00 | | 2018-09-17 | 1,90 | 10.189.776 | 1,95 | 1,83 | 1,85 | 00:00:00 | | 2018-09-18 | 1,87 | 7.585.528 | 1,93 | 1,86 | 1,90 | 00:00:00 | | 2018-09-19 | 2,00 | 17.013.317 | 2,01 | 1,85 | 1,87 | 00:00:00 | | 2018-09-20 | 2,00 | 9.637.834 | 2,02 | 1,93 | 2,01 | 00:00:00 | | 2018-09-21 | 2,02 | 20.698.772 | 2,05 | 1,96 | 1,99 | 00:00:00 | | 2018-09-24 | 1,96 | 11.550.734 | 2,00 | 1,90 | 2,00 | 00:00:00 | | 2018-09-25 | 1,91 | 8.835.888 | 1,99 | 1,88 | 1,94 | 00:00:00 | | 2018-09-26 | 1,90 | 9.053.679 | 1,97 | 1,88 | 1,91 | 00:00:00 | | 2018-09-27 | 1,90 | 971.370 | 1,92 | 1,89 | 1,92 | 00:00:00 | | 2018-09-28 | 1,66 | 24.361.014 | 1,70 | 1,55 | 1,67 | 00:00:00 | | 2018-10-01 | 1,70 | 6.751.845 | 1,71 | 1,67 | 1,67 | 00:00:00 | | 2018-10-02 | 1,56 | 18.260.478 | 1,71 | 1,55 | 1,69 | 00:00:00 | | 2018-10-03 | 1,62 | 27.975.023 | 1,78 | 1,57 | 1,68 | 00:00:00 | | 2018-10-04 | 1,63 | 14.583.501 | 1,71 | 1,63 | 1,67 | 00:00:00 | | 2018-10-05 | 1,62 | 15.706.575 | 1,66 | 1,58 | 1,64 | 00:00:00 | | 2018-10-08 | 1,66 | 8.720.632 | 1,67 | 1,59 | 1,64 | 00:00:00 | | 2018-10-09 | 1,67 | 7.317.013 | 1,70 | 1,63 | 1,66 | 00:00:00 | | 2018-10-10 | 1,78 | 30.099.087 | 1,94 | 1,67 | 1,69 | 00:00:00 | | 2018-10-11 | 1,81 | 20.512.734 | 1,96 | 1,79 | 1,79 | 00:00:00 | | 2018-10-12 | 1,76 | 21.926.186 | 1,89 | 1,62 | 1,85 | 00:00:00 | | 2018-10-15 | 1,68 | 9.689.451 | 1,74 | 1,66 | 1,74 | 00:00:00 | | 2018-10-16 | 1,56 | 29.485.214 | 1,68 | 1,51 | 1,67 | 00:00:00 | | 2018-10-17 | 1,53 | 8.187.591 | 1,57 | 1,52 | 1,56 | 00:00:00 | | 2018-10-18 | 1,49 | 21.915.579 | 1,54 | 1,43 | 1,54 | 00:00:00 | | 2018-10-19 | 1,44 | 3.377.749 | 1,50 | 1,44 | 1,48 | 00:00:00 | | 2018-10-22 | 1,51 | 13.607.904 | 1,53 | 1,44 | 1,52 | 00:00:00 | | 2018-10-23 | 1,45 | 18.015.875 | 1,48 | 1,38 | 1,48 | 00:00:00 | | 2018-10-24 | 1,43 | 11.299.575 | 1,48 | 1,41 | 1,45 | 00:00:00 | | 2018-10-25 | 1,43 | 10.251.206 | 1,46 | 1,40 | 1,44 | 00:00:00 | | 2018-10-26 | 1,38 | 15.686.439 | 1,41 | 1,31 | 1,41 | 00:00:00 | | 2018-10-29 | 1,36 | 19.745.841 | 1,49 | 1,34 | 1,40 | 00:00:00 | | 2018-10-30 | 1,40 | 16.020.333 | 1,50 | 1,38 | 1,39 | 00:00:00 | | 2018-10-31 | 1,47 | 15.974.513 | 1,47 | 1,38 | 1,43 | 00:00:00 | | 2018-11-01 | 1,49 | 13.051.088 | 1,51 | 1,44 | 1,46 | 00:00:00 | | 2018-11-02 | 1,56 | 13.052.044 | 1,59 | 1,49 | 1,50 | 00:00:00 | | 2018-11-05 | 1,57 | 7.703.967 | 1,58 | 1,51 | 1,56 | 00:00:00 | | 2018-11-06 | 1,55 | 8.297.625 | 1,58 | 1,51 | 1,56 | 00:00:00 | | 2018-11-07 | 1,51 | 12.434.709 | 1,55 | 1,44 | 1,55 | 00:00:00 | | 2018-11-08 | 1,45 | 9.233.034 | 1,51 | 1,43 | 1,49 | 00:00:00 | | 2018-11-09 | 1,34 | 15.190.895 | 1,45 | 1,33 | 1,45 | 00:00:00 | | 2018-11-12 | 1,28 | 11.106.921 | 1,37 | 1,26 | 1,35 | 00:00:00 | | 2018-11-13 | 1,28 | 10.353.360 | 1,32 | 1,26 | 1,30 | 00:00:00 | | 2018-11-14 | 1,22 | 19.987.562 | 1,31 | 1,22 | 1,30 | 00:00:00 | | 2018-11-15 | 1,36 | 39.513.004 | 1,43 | 1,05 | 1,09 | 00:00:00 | | 2018-11-16 | 1,29 | 24.860.536 | 1,44 | 1,26 | 1,29 | 00:00:00 | | 2018-11-19 | 1,27 | 12.505.439 | 1,35 | 1,18 | 1,34 | 00:00:00 | | 2018-11-20 | 1,29 | 17.133.430 | 1,32 | 1,17 | 1,24 | 00:00:00 | | 2018-11-21 | 1,32 | 6.964.338 | 1,34 | 1,24 | 1,32 | 00:00:00 | | 2018-11-23 | 1,31 | 4.382.583 | 1,35 | 1,26 | 1,30 | 00:00:00 | | 2018-11-26 | 1,34 | 1.225.844 | 1,35 | 1,32 | 1,35 | 00:00:00 | | 2018-11-27 | 1,44 | 12.036.222 | 1,48 | 1,35 | 1,36 | 00:00:00 | | 2018-11-28 | 1,48 | 8.612.946 | 1,48 | 1,40 | 1,47 | 00:00:00 | | 2018-11-29 | 1,43 | 6.637.482 | 1,47 | 1,40 | 1,47 | 00:00:00 | | 2018-11-30 | 1,43 | 6.259.969 | 1,44 | 1,41 | 1,43 | 00:00:00 | | 2018-12-03 | 1,44 | 9.511.536 | 1,46 | 1,42 | 1,45 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 > >> |
|
