|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 27,60 | 1.310.100 | 28,00 | 27,28 | 27,95 | 00:00:00 | | 2001-08-06 | 27,48 | 1.309.600 | 28,00 | 27,25 | 27,61 | 00:00:00 | | 2001-08-07 | 27,60 | 1.198.000 | 27,94 | 27,45 | 27,48 | 00:00:00 | | 2001-08-08 | 27,21 | 1.614.500 | 28,07 | 27,20 | 27,50 | 00:00:00 | | 2001-08-09 | 26,55 | 1.675.200 | 27,90 | 26,28 | 27,59 | 00:00:00 | | 2001-08-10 | 26,62 | 1.349.700 | 26,95 | 25,75 | 26,55 | 00:00:00 | | 2001-08-13 | 26,39 | 1.199.500 | 26,75 | 26,15 | 26,63 | 00:00:00 | | 2001-08-14 | 26,49 | 1.361.100 | 26,83 | 26,00 | 26,15 | 00:00:00 | | 2001-08-15 | 25,65 | 1.288.800 | 26,50 | 25,55 | 26,50 | 00:00:00 | | 2001-08-16 | 25,97 | 918.700 | 26,10 | 25,15 | 25,35 | 00:00:00 | | 2001-08-17 | 25,88 | 1.122.500 | 26,15 | 25,41 | 25,65 | 00:00:00 | | 2001-08-20 | 26,90 | 1.407.000 | 27,08 | 26,00 | 26,00 | 00:00:00 | | 2001-08-21 | 26,38 | 1.990.700 | 27,50 | 26,30 | 26,91 | 00:00:00 | | 2001-08-22 | 25,05 | 2.538.700 | 26,70 | 24,70 | 26,60 | 00:00:00 | | 2001-08-23 | 24,93 | 1.484.300 | 25,45 | 24,60 | 25,40 | 00:00:00 | | 2001-08-24 | 25,41 | 1.322.000 | 25,46 | 24,94 | 25,04 | 00:00:00 | | 2001-08-27 | 24,98 | 1.104.700 | 25,79 | 24,90 | 25,65 | 00:00:00 | | 2001-08-28 | 24,59 | 1.954.600 | 25,23 | 24,45 | 25,00 | 00:00:00 | | 2001-08-29 | 24,50 | 1.186.900 | 25,07 | 24,45 | 24,59 | 00:00:00 | | 2001-08-30 | 23,88 | 1.412.300 | 24,94 | 23,80 | 24,48 | 00:00:00 | | 2001-08-31 | 24,00 | 933.400 | 24,50 | 23,85 | 23,95 | 00:00:00 | | 2001-09-04 | 24,43 | 1.611.800 | 24,85 | 24,00 | 24,40 | 00:00:00 | | 2001-09-05 | 24,28 | 1.218.700 | 24,70 | 23,35 | 24,60 | 00:00:00 | | 2001-09-06 | 24,58 | 2.145.100 | 25,11 | 23,80 | 25,10 | 00:00:00 | | 2001-09-07 | 24,22 | 4.251.800 | 25,00 | 24,14 | 25,00 | 00:00:00 | | 2001-09-10 | 23,00 | 5.045.700 | 23,33 | 22,20 | 22,20 | 00:00:00 | | 2001-09-17 | 20,20 | 3.760.100 | 21,51 | 20,10 | 21,15 | 00:00:00 | | 2001-09-18 | 20,58 | 1.671.000 | 21,31 | 20,19 | 20,45 | 00:00:00 | | 2001-09-19 | 20,73 | 1.938.900 | 21,35 | 20,10 | 20,83 | 00:00:00 | | 2001-09-20 | 20,01 | 1.398.100 | 20,56 | 19,82 | 20,55 | 00:00:00 | | 2001-09-21 | 18,86 | 3.654.700 | 20,25 | 18,64 | 19,03 | 00:00:00 | | 2001-09-24 | 21,70 | 2.757.600 | 21,70 | 19,45 | 19,60 | 00:00:00 | | 2001-09-25 | 20,98 | 2.193.400 | 21,95 | 20,70 | 21,50 | 00:00:00 | | 2001-09-26 | 20,80 | 1.236.300 | 21,79 | 20,14 | 21,39 | 00:00:00 | | 2001-09-27 | 20,50 | 1.318.400 | 20,90 | 20,04 | 20,89 | 00:00:00 | | 2001-09-28 | 21,90 | 1.558.600 | 21,90 | 20,52 | 20,60 | 00:00:00 | | 2001-10-01 | 23,00 | 2.591.100 | 23,05 | 21,60 | 21,86 | 00:00:00 | | 2001-10-02 | 23,67 | 2.276.300 | 23,74 | 22,40 | 22,55 | 00:00:00 | | 2001-10-03 | 24,20 | 2.712.100 | 24,70 | 23,01 | 23,08 | 00:00:00 | | 2001-10-04 | 23,40 | 1.762.600 | 24,34 | 23,16 | 24,21 | 00:00:00 | | 2001-10-05 | 23,20 | 1.913.400 | 24,02 | 22,75 | 23,80 | 00:00:00 | | 2001-10-08 | 22,99 | 1.739.900 | 23,31 | 22,80 | 23,15 | 00:00:00 | | 2001-10-09 | 22,41 | 7.440.600 | 22,74 | 22,01 | 22,20 | 00:00:00 | | 2001-10-10 | 22,29 | 11.956.900 | 22,29 | 21,80 | 22,05 | 00:00:00 | | 2001-10-11 | 23,36 | 7.183.700 | 23,56 | 22,34 | 22,40 | 00:00:00 | | 2001-10-12 | 22,95 | 2.552.100 | 23,20 | 22,00 | 22,92 | 00:00:00 | | 2001-10-15 | 22,99 | 1.124.500 | 23,06 | 22,25 | 22,70 | 00:00:00 | | 2001-10-16 | 23,50 | 2.188.700 | 23,57 | 23,10 | 23,25 | 00:00:00 | | 2001-10-17 | 22,41 | 1.883.500 | 24,07 | 22,41 | 24,07 | 00:00:00 | | 2001-10-18 | 22,56 | 1.467.900 | 23,10 | 22,14 | 22,82 | 00:00:00 | | 2001-10-19 | 23,44 | 1.227.400 | 23,49 | 22,10 | 22,56 | 00:00:00 | | 2001-10-22 | 24,00 | 2.098.200 | 24,19 | 23,40 | 23,40 | 00:00:00 | | 2001-10-23 | 24,15 | 3.010.600 | 25,00 | 24,15 | 24,25 | 00:00:00 | | 2001-10-24 | 23,60 | 2.290.000 | 24,38 | 23,60 | 24,20 | 00:00:00 | | 2001-10-25 | 24,00 | 1.641.900 | 24,19 | 23,22 | 23,58 | 00:00:00 | | 2001-10-26 | 23,90 | 1.305.300 | 24,20 | 23,69 | 24,00 | 00:00:00 | | 2001-10-29 | 23,30 | 1.330.300 | 23,85 | 23,16 | 23,80 | 00:00:00 | | 2001-10-30 | 21,27 | 4.588.500 | 22,81 | 21,18 | 22,55 | 00:00:00 | | 2001-10-31 | 21,72 | 2.503.200 | 21,98 | 20,90 | 20,90 | 00:00:00 | | 2001-11-01 | 22,84 | 1.789.100 | 22,84 | 21,48 | 22,00 | 00:00:00 | | 2001-11-02 | 22,61 | 2.080.600 | 23,18 | 22,50 | 22,80 | 00:00:00 | | 2001-11-05 | 23,33 | 1.768.700 | 23,65 | 22,78 | 22,78 | 00:00:00 | | 2001-11-06 | 23,67 | 1.466.100 | 23,89 | 23,13 | 23,67 | 00:00:00 | | 2001-11-07 | 23,45 | 1.584.100 | 24,00 | 23,44 | 23,75 | 00:00:00 | | 2001-11-08 | 23,35 | 1.811.900 | 24,10 | 23,25 | 24,01 | 00:00:00 | | 2001-11-09 | 23,68 | 1.591.900 | 23,79 | 23,27 | 23,58 | 00:00:00 | | 2001-11-12 | 23,75 | 1.346.100 | 23,82 | 23,18 | 23,65 | 00:00:00 | | 2001-11-13 | 25,25 | 3.519.400 | 25,30 | 24,00 | 24,22 | 00:00:00 | | 2001-11-14 | 25,66 | 2.997.800 | 26,40 | 25,25 | 25,25 | 00:00:00 | | 2001-11-15 | 26,10 | 1.211.900 | 26,47 | 25,79 | 26,00 | 00:00:00 | | 2001-11-16 | 25,99 | 2.226.100 | 26,50 | 25,40 | 26,21 | 00:00:00 | | 2001-11-19 | 27,88 | 3.140.100 | 27,88 | 25,99 | 26,15 | 00:00:00 | | 2001-11-20 | 27,32 | 1.971.600 | 27,82 | 27,12 | 27,70 | 00:00:00 | | 2001-11-21 | 26,55 | 1.293.500 | 27,13 | 26,41 | 26,95 | 00:00:00 | | 2001-11-23 | 27,27 | 593.300 | 27,50 | 26,75 | 26,75 | 00:00:00 | | 2001-11-26 | 27,32 | 1.923.200 | 27,73 | 26,55 | 26,95 | 00:00:00 | | 2001-11-27 | 27,10 | 1.623.400 | 27,80 | 27,05 | 27,50 | 00:00:00 | | 2001-11-28 | 26,91 | 988.500 | 27,09 | 26,72 | 26,85 | 00:00:00 | | 2001-11-29 | 26,30 | 1.596.200 | 26,76 | 26,15 | 26,65 | 00:00:00 | | 2001-11-30 | 25,34 | 4.379.500 | 26,18 | 25,11 | 26,18 | 00:00:00 | | 2001-12-03 | 24,70 | 2.278.100 | 25,24 | 24,70 | 25,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
