|
 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 | | 2002-04-01 | 19,99 | 2.033.700 | 20,17 | 19,85 | 20,16 | 00:00:00 | | 2002-04-02 | 19,19 | 3.457.400 | 20,15 | 19,15 | 19,90 | 00:00:00 | | 2002-04-03 | 19,12 | 3.558.100 | 19,80 | 19,12 | 19,45 | 00:00:00 | | 2002-04-04 | 20,06 | 3.157.800 | 20,14 | 19,19 | 19,20 | 00:00:00 | | 2002-04-05 | 19,91 | 2.105.600 | 20,51 | 19,76 | 20,20 | 00:00:00 | | 2002-04-08 | 20,97 | 2.344.200 | 21,18 | 20,09 | 20,47 | 00:00:00 | | 2002-04-09 | 21,11 | 3.162.800 | 21,40 | 20,65 | 21,30 | 00:00:00 | | 2002-04-10 | 21,51 | 2.557.300 | 21,88 | 21,11 | 21,38 | 00:00:00 | | 2002-04-11 | 21,39 | 3.003.200 | 22,25 | 21,29 | 21,75 | 00:00:00 | | 2002-04-12 | 21,68 | 1.635.400 | 22,09 | 21,50 | 21,50 | 00:00:00 | | 2002-04-15 | 21,66 | 2.214.600 | 21,85 | 21,16 | 21,68 | 00:00:00 | | 2002-04-16 | 21,49 | 3.738.400 | 22,25 | 20,90 | 21,67 | 00:00:00 | | 2002-04-17 | 21,63 | 3.275.200 | 21,95 | 21,30 | 21,62 | 00:00:00 | | 2002-04-18 | 22,20 | 3.869.600 | 22,35 | 21,60 | 21,64 | 00:00:00 | | 2002-04-19 | 20,98 | 5.538.400 | 22,00 | 20,70 | 22,00 | 00:00:00 | | 2002-04-22 | 21,27 | 1.963.200 | 21,45 | 20,85 | 21,05 | 00:00:00 | | 2002-04-23 | 22,10 | 2.562.000 | 22,21 | 21,32 | 21,32 | 00:00:00 | | 2002-04-24 | 21,65 | 2.769.700 | 22,24 | 21,35 | 21,91 | 00:00:00 | | 2002-04-25 | 21,85 | 1.829.200 | 21,94 | 21,10 | 21,30 | 00:00:00 | | 2002-04-26 | 21,46 | 1.682.400 | 22,00 | 21,40 | 21,80 | 00:00:00 | | 2002-04-29 | 21,66 | 2.199.100 | 22,09 | 21,65 | 21,91 | 00:00:00 | | 2002-04-30 | 21,74 | 1.760.100 | 21,85 | 21,31 | 21,70 | 00:00:00 | | 2002-05-01 | 21,89 | 1.778.200 | 22,20 | 21,33 | 21,74 | 00:00:00 | | 2002-05-02 | 21,91 | 1.322.300 | 22,18 | 21,71 | 21,89 | 00:00:00 | | 2002-05-03 | 21,55 | 1.389.300 | 21,80 | 21,25 | 21,45 | 00:00:00 | | 2002-05-06 | 21,30 | 1.057.500 | 21,95 | 21,25 | 21,65 | 00:00:00 | | 2002-05-07 | 22,01 | 1.730.800 | 22,15 | 21,55 | 21,73 | 00:00:00 | | 2002-05-08 | 22,55 | 2.604.700 | 22,95 | 22,36 | 22,46 | 00:00:00 | | 2002-05-09 | 22,16 | 1.658.900 | 23,09 | 22,00 | 22,45 | 00:00:00 | | 2002-05-10 | 22,76 | 2.958.700 | 23,15 | 22,28 | 22,30 | 00:00:00 | | 2002-05-13 | 23,20 | 2.219.500 | 23,22 | 22,60 | 23,00 | 00:00:00 | | 2002-05-14 | 24,89 | 7.184.400 | 25,39 | 24,05 | 25,20 | 00:00:00 | | 2002-05-15 | 24,92 | 3.164.500 | 25,70 | 24,79 | 24,89 | 00:00:00 | | 2002-05-16 | 24,89 | 1.480.600 | 25,09 | 24,65 | 24,85 | 00:00:00 | | 2002-05-17 | 25,00 | 1.248.400 | 25,16 | 24,75 | 25,00 | 00:00:00 | | 2002-05-20 | 24,77 | 2.023.600 | 25,10 | 24,61 | 24,99 | 00:00:00 | | 2002-05-21 | 23,92 | 2.700.000 | 25,10 | 23,85 | 25,00 | 00:00:00 | | 2002-05-22 | 23,76 | 1.402.800 | 24,20 | 23,65 | 23,92 | 00:00:00 | | 2002-05-23 | 24,76 | 2.044.600 | 24,78 | 23,84 | 23,85 | 00:00:00 | | 2002-05-24 | 24,50 | 1.118.600 | 25,50 | 24,50 | 24,99 | 00:00:00 | | 2002-05-28 | 23,35 | 2.437.300 | 24,60 | 23,35 | 24,55 | 00:00:00 | | 2002-05-29 | 23,85 | 1.210.400 | 23,90 | 23,15 | 23,35 | 00:00:00 | | 2002-05-30 | 23,65 | 1.620.000 | 24,20 | 23,55 | 23,65 | 00:00:00 | | 2002-05-31 | 24,46 | 2.174.600 | 24,79 | 23,75 | 23,75 | 00:00:00 | | 2002-06-03 | 23,71 | 1.584.400 | 24,46 | 23,35 | 24,46 | 00:00:00 | | 2002-06-04 | 23,41 | 1.862.600 | 23,41 | 22,85 | 23,35 | 00:00:00 | | 2002-06-05 | 24,14 | 1.798.800 | 24,15 | 23,30 | 23,30 | 00:00:00 | | 2002-06-06 | 22,60 | 2.924.000 | 23,90 | 22,57 | 23,80 | 00:00:00 | | 2002-06-07 | 23,33 | 1.535.600 | 23,45 | 22,33 | 22,55 | 00:00:00 | | 2002-06-10 | 23,61 | 1.268.400 | 23,90 | 23,27 | 23,33 | 00:00:00 | | 2002-06-11 | 23,35 | 1.339.200 | 24,00 | 23,30 | 23,61 | 00:00:00 | | 2002-06-12 | 23,48 | 1.485.400 | 23,74 | 23,13 | 23,30 | 00:00:00 | | 2002-06-13 | 22,74 | 1.778.500 | 23,60 | 22,73 | 23,16 | 00:00:00 | | 2002-06-14 | 22,37 | 1.843.400 | 22,60 | 21,62 | 22,60 | 00:00:00 | | 2002-06-17 | 23,45 | 1.143.100 | 23,51 | 22,45 | 22,45 | 00:00:00 | | 2002-06-18 | 23,30 | 1.841.100 | 23,45 | 22,94 | 23,45 | 00:00:00 | | 2002-06-19 | 23,06 | 915.900 | 23,35 | 22,87 | 23,20 | 00:00:00 | | 2002-06-20 | 22,81 | 1.575.600 | 23,45 | 22,80 | 22,95 | 00:00:00 | | 2002-06-21 | 22,28 | 1.739.500 | 22,75 | 22,07 | 22,50 | 00:00:00 | | 2002-06-24 | 21,83 | 2.435.100 | 22,27 | 21,05 | 21,95 | 00:00:00 | | 2002-06-25 | 21,70 | 1.579.100 | 22,74 | 21,64 | 22,15 | 00:00:00 | | 2002-06-26 | 21,00 | 2.209.700 | 21,70 | 20,94 | 21,70 | 00:00:00 | | 2002-06-27 | 21,99 | 1.820.600 | 21,99 | 20,93 | 21,04 | 00:00:00 | | 2002-06-28 | 22,02 | 2.059.800 | 22,30 | 21,40 | 21,99 | 00:00:00 | | 2002-07-01 | 20,86 | 1.691.600 | 21,90 | 20,76 | 21,80 | 00:00:00 | | 2002-07-02 | 19,34 | 5.299.500 | 20,80 | 19,15 | 20,80 | 00:00:00 | | 2002-07-03 | 19,50 | 2.440.400 | 19,70 | 18,91 | 19,34 | 00:00:00 | | 2002-07-05 | 20,95 | 877.300 | 21,00 | 19,65 | 19,75 | 00:00:00 | | 2002-07-08 | 19,87 | 2.304.900 | 21,00 | 19,62 | 20,76 | 00:00:00 | | 2002-07-09 | 19,14 | 2.401.000 | 20,09 | 19,13 | 19,87 | 00:00:00 | | 2002-07-10 | 19,14 | 3.261.800 | 20,84 | 18,94 | 19,43 | 00:00:00 | | 2002-07-11 | 18,60 | 3.904.400 | 18,91 | 18,04 | 18,90 | 00:00:00 | | 2002-07-12 | 18,54 | 2.221.600 | 19,40 | 18,37 | 18,80 | 00:00:00 | | 2002-07-15 | 18,06 | 3.526.400 | 18,35 | 17,04 | 18,15 | 00:00:00 | | 2002-07-16 | 17,42 | 2.994.200 | 17,98 | 16,80 | 17,81 | 00:00:00 | | 2002-07-17 | 16,90 | 2.955.300 | 18,16 | 16,50 | 17,60 | 00:00:00 | | 2002-07-18 | 16,40 | 2.517.500 | 17,25 | 16,31 | 17,00 | 00:00:00 | | 2002-07-19 | 16,00 | 3.683.400 | 16,48 | 15,79 | 16,40 | 00:00:00 | | 2002-07-22 | 15,67 | 2.636.900 | 16,65 | 15,33 | 16,00 | 00:00:00 | | 2002-07-23 | 15,27 | 1.969.400 | 16,15 | 15,07 | 15,55 | 00:00:00 | | 2002-07-24 | 16,71 | 3.406.900 | 16,71 | 14,50 | 15,02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
