|
 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 | | 2002-07-24 | 16,71 | 3.406.900 | 16,71 | 14,50 | 15,02 | 00:00:00 | | 2002-07-25 | 17,62 | 3.553.500 | 17,79 | 16,20 | 16,50 | 00:00:00 | | 2002-07-26 | 17,55 | 2.091.900 | 17,63 | 16,84 | 17,60 | 00:00:00 | | 2002-07-29 | 18,62 | 1.464.500 | 18,64 | 17,51 | 17,70 | 00:00:00 | | 2002-07-30 | 18,47 | 1.914.200 | 18,68 | 17,85 | 18,62 | 00:00:00 | | 2002-07-31 | 17,60 | 2.620.300 | 18,49 | 17,11 | 18,48 | 00:00:00 | | 2002-08-01 | 16,57 | 2.937.700 | 17,60 | 16,47 | 17,60 | 00:00:00 | | 2002-08-02 | 16,01 | 2.140.700 | 16,80 | 15,63 | 16,70 | 00:00:00 | | 2002-08-05 | 15,91 | 1.845.800 | 16,60 | 15,86 | 16,05 | 00:00:00 | | 2002-08-06 | 16,75 | 1.686.500 | 17,50 | 16,30 | 16,30 | 00:00:00 | | 2002-08-07 | 16,43 | 1.409.400 | 16,94 | 16,00 | 16,88 | 00:00:00 | | 2002-08-08 | 17,01 | 2.888.800 | 17,08 | 16,15 | 16,60 | 00:00:00 | | 2002-08-09 | 16,63 | 3.863.500 | 16,81 | 16,43 | 16,75 | 00:00:00 | | 2002-08-12 | 16,75 | 3.206.100 | 16,85 | 16,03 | 16,40 | 00:00:00 | | 2002-08-13 | 16,15 | 3.905.200 | 17,00 | 15,95 | 16,50 | 00:00:00 | | 2002-08-14 | 16,09 | 4.147.700 | 16,30 | 15,50 | 16,20 | 00:00:00 | | 2002-08-15 | 16,91 | 3.407.000 | 16,97 | 16,25 | 16,33 | 00:00:00 | | 2002-08-16 | 16,73 | 1.117.800 | 16,90 | 16,35 | 16,90 | 00:00:00 | | 2002-08-19 | 17,38 | 2.125.600 | 17,45 | 16,77 | 16,80 | 00:00:00 | | 2002-08-20 | 16,97 | 1.413.200 | 17,12 | 16,66 | 17,00 | 00:00:00 | | 2002-08-21 | 17,15 | 982.100 | 17,30 | 16,55 | 16,97 | 00:00:00 | | 2002-08-22 | 17,56 | 1.959.600 | 17,56 | 16,65 | 17,07 | 00:00:00 | | 2002-08-23 | 17,05 | 945.700 | 17,44 | 17,02 | 17,25 | 00:00:00 | | 2002-08-26 | 17,71 | 1.963.000 | 17,85 | 16,90 | 17,10 | 00:00:00 | | 2002-08-27 | 17,69 | 2.624.500 | 18,10 | 17,40 | 17,90 | 00:00:00 | | 2002-08-28 | 17,24 | 912.800 | 17,85 | 17,14 | 17,50 | 00:00:00 | | 2002-08-29 | 17,30 | 1.999.000 | 17,49 | 16,86 | 17,10 | 00:00:00 | | 2002-08-30 | 17,36 | 922.700 | 17,55 | 17,19 | 17,30 | 00:00:00 | | 2002-09-03 | 17,00 | 2.016.800 | 17,35 | 16,90 | 17,10 | 00:00:00 | | 2002-09-04 | 16,90 | 2.881.700 | 17,10 | 16,60 | 17,00 | 00:00:00 | | 2002-09-05 | 17,03 | 2.445.600 | 17,30 | 16,62 | 16,85 | 00:00:00 | | 2002-09-06 | 17,45 | 2.112.400 | 17,70 | 17,23 | 17,40 | 00:00:00 | | 2002-09-09 | 17,91 | 1.600.700 | 17,99 | 17,38 | 17,51 | 00:00:00 | | 2002-09-10 | 18,16 | 1.760.900 | 18,17 | 17,71 | 18,00 | 00:00:00 | | 2002-09-11 | 18,45 | 1.217.700 | 18,58 | 18,37 | 18,49 | 00:00:00 | | 2002-09-12 | 18,18 | 1.661.100 | 18,50 | 18,00 | 18,30 | 00:00:00 | | 2002-09-13 | 18,30 | 1.610.300 | 18,43 | 17,82 | 18,18 | 00:00:00 | | 2002-09-16 | 18,81 | 1.249.600 | 18,81 | 18,22 | 18,28 | 00:00:00 | | 2002-09-17 | 18,45 | 1.650.700 | 19,27 | 18,41 | 19,22 | 00:00:00 | | 2002-09-18 | 18,69 | 1.386.700 | 18,95 | 17,95 | 18,38 | 00:00:00 | | 2002-09-19 | 18,28 | 1.579.800 | 18,90 | 18,23 | 18,40 | 00:00:00 | | 2002-09-20 | 18,26 | 1.499.900 | 18,59 | 18,09 | 18,35 | 00:00:00 | | 2002-09-23 | 18,25 | 2.129.800 | 18,35 | 17,82 | 18,01 | 00:00:00 | | 2002-09-24 | 18,56 | 2.777.000 | 18,68 | 17,95 | 18,01 | 00:00:00 | | 2002-09-25 | 18,80 | 2.449.800 | 19,10 | 18,30 | 19,06 | 00:00:00 | | 2002-09-26 | 18,96 | 1.578.200 | 19,13 | 18,70 | 18,91 | 00:00:00 | | 2002-09-27 | 17,60 | 2.646.400 | 18,95 | 17,59 | 18,91 | 00:00:00 | | 2002-09-30 | 15,92 | 5.886.400 | 17,18 | 15,72 | 17,00 | 00:00:00 | | 2002-10-01 | 16,40 | 3.210.300 | 16,48 | 15,65 | 15,92 | 00:00:00 | | 2002-10-02 | 15,38 | 2.749.900 | 16,15 | 15,35 | 16,00 | 00:00:00 | | 2002-10-03 | 15,10 | 2.601.900 | 15,60 | 14,89 | 15,50 | 00:00:00 | | 2002-10-04 | 15,34 | 5.119.900 | 15,50 | 14,26 | 15,10 | 00:00:00 | | 2002-10-07 | 14,58 | 3.268.500 | 15,09 | 14,07 | 14,90 | 00:00:00 | | 2002-10-08 | 15,55 | 3.437.800 | 15,90 | 14,80 | 15,00 | 00:00:00 | | 2002-10-09 | 14,76 | 2.583.100 | 15,22 | 14,68 | 15,10 | 00:00:00 | | 2002-10-10 | 15,10 | 3.813.200 | 15,20 | 14,10 | 14,30 | 00:00:00 | | 2002-10-11 | 16,34 | 2.599.300 | 16,45 | 15,46 | 15,60 | 00:00:00 | | 2002-10-14 | 16,54 | 1.268.900 | 17,16 | 16,26 | 16,34 | 00:00:00 | | 2002-10-15 | 17,55 | 2.020.800 | 17,60 | 17,07 | 17,40 | 00:00:00 | | 2002-10-16 | 16,00 | 6.223.400 | 16,76 | 15,69 | 16,75 | 00:00:00 | | 2002-10-17 | 16,30 | 2.493.400 | 16,69 | 16,00 | 16,21 | 00:00:00 | | 2002-10-18 | 17,08 | 1.816.000 | 17,46 | 16,05 | 16,20 | 00:00:00 | | 2002-10-21 | 18,01 | 2.848.200 | 18,06 | 16,65 | 17,33 | 00:00:00 | | 2002-10-22 | 17,50 | 1.435.500 | 18,19 | 17,16 | 18,19 | 00:00:00 | | 2002-10-23 | 18,26 | 2.231.400 | 18,30 | 17,51 | 17,90 | 00:00:00 | | 2002-10-24 | 18,61 | 1.686.300 | 18,90 | 18,48 | 18,48 | 00:00:00 | | 2002-10-25 | 18,92 | 1.650.800 | 18,92 | 18,23 | 18,59 | 00:00:00 | | 2002-10-28 | 19,47 | 2.806.900 | 19,84 | 19,30 | 19,61 | 00:00:00 | | 2002-10-29 | 19,81 | 2.843.600 | 19,99 | 18,89 | 19,46 | 00:00:00 | | 2002-10-30 | 19,09 | 2.142.900 | 19,71 | 18,94 | 19,70 | 00:00:00 | | 2002-10-31 | 19,05 | 2.404.700 | 19,50 | 18,85 | 19,28 | 00:00:00 | | 2002-11-01 | 20,24 | 1.899.700 | 20,29 | 18,78 | 19,07 | 00:00:00 | | 2002-11-04 | 19,70 | 3.195.400 | 20,93 | 19,70 | 20,90 | 00:00:00 | | 2002-11-05 | 19,80 | 1.758.500 | 20,12 | 19,60 | 19,85 | 00:00:00 | | 2002-11-06 | 19,86 | 2.038.300 | 20,06 | 19,38 | 19,95 | 00:00:00 | | 2002-11-07 | 20,11 | 2.740.000 | 20,92 | 19,50 | 20,35 | 00:00:00 | | 2002-11-08 | 19,44 | 1.969.000 | 20,47 | 19,25 | 20,00 | 00:00:00 | | 2002-11-11 | 18,51 | 2.448.500 | 19,45 | 18,45 | 19,45 | 00:00:00 | | 2002-11-12 | 20,96 | 6.872.300 | 20,99 | 19,20 | 19,30 | 00:00:00 | | 2002-11-13 | 21,13 | 4.748.600 | 21,75 | 20,15 | 20,97 | 00:00:00 | | 2002-11-14 | 22,91 | 4.402.100 | 22,95 | 21,41 | 21,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
