Última Hora: "Homicida de Famalicão dizia nos cafés que ia matar a companheira, mas ninguém fez queixa - O MINHO" Sun, 18 Aug 2019 14:53:38 GMT    "Dados demonstram "crescente normalidade da situação", garante Governo - Notícias ao Minuto" Sat, 17 Aug 2019 18:32:00 GMT    "Aterragem difícil deixa avião em mau estado nos Açores - Sol" Sun, 18 Aug 2019 18:37:37 GMT    "Incêndios. Gabinete de Costa responde a Rio: ?O primeiro-ministro não estava de férias em 17 de Junho de 2017? - PÚBLICO" Sat, 17 Aug 2019 20:08:00 GMT    "Salvini autoriza desembarque de menores de navio humanitário "com desagrado" - Sol" Sun, 18 Aug 2019 08:42:03 GMT    "PSD questiona uso de militares "em substituição de grevistas" - Notícias ao Minuto" Sun, 18 Aug 2019 15:41:42 GMT   "Crise nos Combustíveis. Motoristas põem fim à greve - PÚBLICO" Sun, 18 Aug 2019 18:40:00 GMT    "Soares dos Santos: Momentos marcantes da sua liderança - Dinheiro Vivo" Sat, 17 Aug 2019 19:06:00 GMT    "Governo "disponível para adotar todas as medidas" para que país não pare - Notícias ao Minuto" Sat, 17 Aug 2019 06:47:49 GMT    "Homem cai de uma altura de 13 metros em cima de criança em Sintra - Correio da Manhã" Sun, 18 Aug 2019 14:41:06 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,610 (+1,020%) Juniper Networks - [Ticker: JNPR]Gráfico Juniper Networks  Noticias Juniper Networks  Descargar Históricos de Metastock Juniper Networks y Otros  Análisis Técnico Juniper Networks  
Última Transacción29,320Hora de Cotización2018-12-03 - 00:00:00
Variación+0,610 (+1,020%)Rango 52 Semanas[0,000 - 0,000]
Máximo29,320Mínimo29,020
Volumen2.452.445Volumen Medio (3m)0
Demanda / Oferta24,810 x 3.500 - 24,820 x 4.600Yield
Cierre Anterior28,710PER0,00%
Apertura29,200EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 JNPR desde 2000-01-01 hasta 2019-08-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-03344,005.652.000350,00333,00349,1300:00:00
2000-01-04328,886.402.000353,00321,00333,3800:00:00
2000-01-05326,387.563.600340,00314,00323,0600:00:00
2000-01-06312,003.065.400339,00308,13327,0000:00:00
2000-01-07324,884.978.200325,00300,00303,7500:00:00
2000-01-10325,5018.073.800339,00317,56338,8800:00:00
2000-01-11323,888.161.200346,00323,75328,7500:00:00
2000-01-12307,7511.396.400329,00293,00329,0000:00:00
2000-01-13314,446.487.200318,00306,00317,9400:00:00
2000-01-14340,1310.501.200343,00330,00333,0000:00:00
2000-01-18118,758.452.600120,00110,25110,2500:00:00
2000-01-19119,009.057.200122,50113,62121,7500:00:00
2000-01-20116,946.110.400120,56114,87120,5000:00:00
2000-01-21149,9415.109.400150,17116,50118,1200:00:00
2000-01-24141,387.966.800149,75138,81148,6300:00:00
2000-01-25142,885.006.000145,88134,00143,0000:00:00
2000-01-26143,753.711.000149,13141,25145,0000:00:00
2000-01-27142,443.560.600148,00141,13145,2500:00:00
2000-01-28140,753.824.600145,88138,44139,0000:00:00
2000-01-31135,312.965.400138,63125,06138,0000:00:00
2000-02-01138,502.487.400143,38134,19136,3800:00:00
2000-02-02137,062.114.400144,81137,00141,0000:00:00
2000-02-03154,948.832.800156,25140,50141,1300:00:00
2000-02-04170,008.401.000172,94156,00156,0000:00:00
2000-02-07173,004.769.600184,31168,75184,1300:00:00
2000-02-08169,636.044.000174,13169,50172,0000:00:00
2000-02-09185,9410.106.600204,69171,50172,5000:00:00
2000-02-10208,506.853.400214,00180,63189,0000:00:00
2000-02-11215,887.090.600230,00207,00216,0600:00:00
2000-02-14204,066.506.000231,00200,81222,0000:00:00
2000-02-15212,884.901.800218,50200,25206,7500:00:00
2000-02-16220,505.246.000222,00207,13215,0000:00:00
2000-02-17241,256.204.000251,25223,00224,2500:00:00
2000-02-18238,318.022.600269,75230,44248,8800:00:00
2000-02-22230,754.642.600247,38220,50245,5000:00:00
2000-02-23234,943.049.400249,75222,50234,0000:00:00
2000-02-24229,004.276.800242,00223,25239,8800:00:00
2000-02-25232,751.926.800238,94229,69229,7500:00:00
2000-02-28229,062.426.000240,00228,75232,6300:00:00
2000-02-29274,318.128.200280,75232,94239,7500:00:00
2000-03-01271,006.186.200295,75264,25283,0000:00:00
2000-03-02260,253.251.200278,00260,00277,3800:00:00
2000-03-03264,444.639.400276,50260,50274,0000:00:00
2000-03-06270,633.956.800284,86267,00269,7500:00:00
2000-03-07278,694.552.200281,00264,44279,3800:00:00
2000-03-08274,634.879.400287,50258,50287,5000:00:00
2000-03-09276,004.314.000279,63267,13276,4400:00:00
2000-03-10282,444.852.600301,25271,00275,0000:00:00
2000-03-13263,884.521.200278,06262,38268,0000:00:00
2000-03-14245,563.862.600275,44245,00275,3800:00:00
2000-03-15229,758.108.200253,00222,00242,5000:00:00
2000-03-16237,006.637.600245,00207,50235,0000:00:00
2000-03-17249,943.790.400263,50237,52240,0000:00:00
2000-03-20235,062.338.200254,25232,56254,2500:00:00
2000-03-21257,005.710.600260,00213,00230,3100:00:00
2000-03-22266,253.929.400276,00262,00263,0000:00:00
2000-03-23270,002.606.600274,63255,38270,8800:00:00
2000-03-24269,002.648.800279,50266,25271,7500:00:00
2000-03-27276,443.826.200283,00270,50274,1300:00:00
2000-03-28307,0012.805.000308,50281,63287,5000:00:00
2000-03-29288,007.586.600312,94287,75312,0000:00:00
2000-03-30267,008.701.600288,00250,00275,0000:00:00
2000-03-31263,567.363.200276,63246,03273,5000:00:00
2000-04-03233,006.887.600271,50216,25264,0000:00:00
2000-04-04210,5017.829.400237,94186,75237,8800:00:00
2000-04-05218,757.260.400239,88200,00201,0000:00:00
2000-04-06241,255.150.000244,88221,00222,6900:00:00
2000-04-07269,426.320.600271,00245,00245,1400:00:00
2000-04-10238,007.907.200274,00234,25273,5000:00:00
2000-04-11223,2510.762.200247,63216,25227,0000:00:00
2000-04-12204,1312.961.600230,00198,38222,4400:00:00
2000-04-13175,0017.070.000208,00174,63204,5000:00:00
2000-04-14158,0621.405.000190,50151,50169,0000:00:00
2000-04-17172,5614.253.800178,94152,00153,0000:00:00
2000-04-18198,0011.068.800201,75175,00176,8800:00:00
2000-04-19182,758.001.600206,25182,00203,2500:00:00
2000-04-20186,136.128.400194,75176,31188,4400:00:00
2000-04-24174,568.861.200182,31155,69173,0000:00:00
2000-04-25192,505.937.600192,88177,00181,2500:00:00
2000-04-26195,636.397.200203,00185,00193,1300:00:00
2000-04-27208,949.513.200209,00182,00183,1300:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters