|
 Juniper Networks - [Ticker: JNPR] |     | | Última Transacción | 29,320 | Hora de Cotización | 2018-12-03 - 00:00:00 | | Variación | +0,610 (+1,020%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 29,320 | Mínimo | 29,020 | | Volumen | 2.452.445 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 24,810 x 3.500 - 24,820 x 4.600 | Yield | | | Cierre Anterior | 28,710 | PER | 0,00% | | Apertura | 29,200 | 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 JNPR desde 2000-01-01 hasta 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 344,00 | 5.652.000 | 350,00 | 333,00 | 349,13 | 00:00:00 | | 2000-01-04 | 328,88 | 6.402.000 | 353,00 | 321,00 | 333,38 | 00:00:00 | | 2000-01-05 | 326,38 | 7.563.600 | 340,00 | 314,00 | 323,06 | 00:00:00 | | 2000-01-06 | 312,00 | 3.065.400 | 339,00 | 308,13 | 327,00 | 00:00:00 | | 2000-01-07 | 324,88 | 4.978.200 | 325,00 | 300,00 | 303,75 | 00:00:00 | | 2000-01-10 | 325,50 | 18.073.800 | 339,00 | 317,56 | 338,88 | 00:00:00 | | 2000-01-11 | 323,88 | 8.161.200 | 346,00 | 323,75 | 328,75 | 00:00:00 | | 2000-01-12 | 307,75 | 11.396.400 | 329,00 | 293,00 | 329,00 | 00:00:00 | | 2000-01-13 | 314,44 | 6.487.200 | 318,00 | 306,00 | 317,94 | 00:00:00 | | 2000-01-14 | 340,13 | 10.501.200 | 343,00 | 330,00 | 333,00 | 00:00:00 | | 2000-01-18 | 118,75 | 8.452.600 | 120,00 | 110,25 | 110,25 | 00:00:00 | | 2000-01-19 | 119,00 | 9.057.200 | 122,50 | 113,62 | 121,75 | 00:00:00 | | 2000-01-20 | 116,94 | 6.110.400 | 120,56 | 114,87 | 120,50 | 00:00:00 | | 2000-01-21 | 149,94 | 15.109.400 | 150,17 | 116,50 | 118,12 | 00:00:00 | | 2000-01-24 | 141,38 | 7.966.800 | 149,75 | 138,81 | 148,63 | 00:00:00 | | 2000-01-25 | 142,88 | 5.006.000 | 145,88 | 134,00 | 143,00 | 00:00:00 | | 2000-01-26 | 143,75 | 3.711.000 | 149,13 | 141,25 | 145,00 | 00:00:00 | | 2000-01-27 | 142,44 | 3.560.600 | 148,00 | 141,13 | 145,25 | 00:00:00 | | 2000-01-28 | 140,75 | 3.824.600 | 145,88 | 138,44 | 139,00 | 00:00:00 | | 2000-01-31 | 135,31 | 2.965.400 | 138,63 | 125,06 | 138,00 | 00:00:00 | | 2000-02-01 | 138,50 | 2.487.400 | 143,38 | 134,19 | 136,38 | 00:00:00 | | 2000-02-02 | 137,06 | 2.114.400 | 144,81 | 137,00 | 141,00 | 00:00:00 | | 2000-02-03 | 154,94 | 8.832.800 | 156,25 | 140,50 | 141,13 | 00:00:00 | | 2000-02-04 | 170,00 | 8.401.000 | 172,94 | 156,00 | 156,00 | 00:00:00 | | 2000-02-07 | 173,00 | 4.769.600 | 184,31 | 168,75 | 184,13 | 00:00:00 | | 2000-02-08 | 169,63 | 6.044.000 | 174,13 | 169,50 | 172,00 | 00:00:00 | | 2000-02-09 | 185,94 | 10.106.600 | 204,69 | 171,50 | 172,50 | 00:00:00 | | 2000-02-10 | 208,50 | 6.853.400 | 214,00 | 180,63 | 189,00 | 00:00:00 | | 2000-02-11 | 215,88 | 7.090.600 | 230,00 | 207,00 | 216,06 | 00:00:00 | | 2000-02-14 | 204,06 | 6.506.000 | 231,00 | 200,81 | 222,00 | 00:00:00 | | 2000-02-15 | 212,88 | 4.901.800 | 218,50 | 200,25 | 206,75 | 00:00:00 | | 2000-02-16 | 220,50 | 5.246.000 | 222,00 | 207,13 | 215,00 | 00:00:00 | | 2000-02-17 | 241,25 | 6.204.000 | 251,25 | 223,00 | 224,25 | 00:00:00 | | 2000-02-18 | 238,31 | 8.022.600 | 269,75 | 230,44 | 248,88 | 00:00:00 | | 2000-02-22 | 230,75 | 4.642.600 | 247,38 | 220,50 | 245,50 | 00:00:00 | | 2000-02-23 | 234,94 | 3.049.400 | 249,75 | 222,50 | 234,00 | 00:00:00 | | 2000-02-24 | 229,00 | 4.276.800 | 242,00 | 223,25 | 239,88 | 00:00:00 | | 2000-02-25 | 232,75 | 1.926.800 | 238,94 | 229,69 | 229,75 | 00:00:00 | | 2000-02-28 | 229,06 | 2.426.000 | 240,00 | 228,75 | 232,63 | 00:00:00 | | 2000-02-29 | 274,31 | 8.128.200 | 280,75 | 232,94 | 239,75 | 00:00:00 | | 2000-03-01 | 271,00 | 6.186.200 | 295,75 | 264,25 | 283,00 | 00:00:00 | | 2000-03-02 | 260,25 | 3.251.200 | 278,00 | 260,00 | 277,38 | 00:00:00 | | 2000-03-03 | 264,44 | 4.639.400 | 276,50 | 260,50 | 274,00 | 00:00:00 | | 2000-03-06 | 270,63 | 3.956.800 | 284,86 | 267,00 | 269,75 | 00:00:00 | | 2000-03-07 | 278,69 | 4.552.200 | 281,00 | 264,44 | 279,38 | 00:00:00 | | 2000-03-08 | 274,63 | 4.879.400 | 287,50 | 258,50 | 287,50 | 00:00:00 | | 2000-03-09 | 276,00 | 4.314.000 | 279,63 | 267,13 | 276,44 | 00:00:00 | | 2000-03-10 | 282,44 | 4.852.600 | 301,25 | 271,00 | 275,00 | 00:00:00 | | 2000-03-13 | 263,88 | 4.521.200 | 278,06 | 262,38 | 268,00 | 00:00:00 | | 2000-03-14 | 245,56 | 3.862.600 | 275,44 | 245,00 | 275,38 | 00:00:00 | | 2000-03-15 | 229,75 | 8.108.200 | 253,00 | 222,00 | 242,50 | 00:00:00 | | 2000-03-16 | 237,00 | 6.637.600 | 245,00 | 207,50 | 235,00 | 00:00:00 | | 2000-03-17 | 249,94 | 3.790.400 | 263,50 | 237,52 | 240,00 | 00:00:00 | | 2000-03-20 | 235,06 | 2.338.200 | 254,25 | 232,56 | 254,25 | 00:00:00 | | 2000-03-21 | 257,00 | 5.710.600 | 260,00 | 213,00 | 230,31 | 00:00:00 | | 2000-03-22 | 266,25 | 3.929.400 | 276,00 | 262,00 | 263,00 | 00:00:00 | | 2000-03-23 | 270,00 | 2.606.600 | 274,63 | 255,38 | 270,88 | 00:00:00 | | 2000-03-24 | 269,00 | 2.648.800 | 279,50 | 266,25 | 271,75 | 00:00:00 | | 2000-03-27 | 276,44 | 3.826.200 | 283,00 | 270,50 | 274,13 | 00:00:00 | | 2000-03-28 | 307,00 | 12.805.000 | 308,50 | 281,63 | 287,50 | 00:00:00 | | 2000-03-29 | 288,00 | 7.586.600 | 312,94 | 287,75 | 312,00 | 00:00:00 | | 2000-03-30 | 267,00 | 8.701.600 | 288,00 | 250,00 | 275,00 | 00:00:00 | | 2000-03-31 | 263,56 | 7.363.200 | 276,63 | 246,03 | 273,50 | 00:00:00 | | 2000-04-03 | 233,00 | 6.887.600 | 271,50 | 216,25 | 264,00 | 00:00:00 | | 2000-04-04 | 210,50 | 17.829.400 | 237,94 | 186,75 | 237,88 | 00:00:00 | | 2000-04-05 | 218,75 | 7.260.400 | 239,88 | 200,00 | 201,00 | 00:00:00 | | 2000-04-06 | 241,25 | 5.150.000 | 244,88 | 221,00 | 222,69 | 00:00:00 | | 2000-04-07 | 269,42 | 6.320.600 | 271,00 | 245,00 | 245,14 | 00:00:00 | | 2000-04-10 | 238,00 | 7.907.200 | 274,00 | 234,25 | 273,50 | 00:00:00 | | 2000-04-11 | 223,25 | 10.762.200 | 247,63 | 216,25 | 227,00 | 00:00:00 | | 2000-04-12 | 204,13 | 12.961.600 | 230,00 | 198,38 | 222,44 | 00:00:00 | | 2000-04-13 | 175,00 | 17.070.000 | 208,00 | 174,63 | 204,50 | 00:00:00 | | 2000-04-14 | 158,06 | 21.405.000 | 190,50 | 151,50 | 169,00 | 00:00:00 | | 2000-04-17 | 172,56 | 14.253.800 | 178,94 | 152,00 | 153,00 | 00:00:00 | | 2000-04-18 | 198,00 | 11.068.800 | 201,75 | 175,00 | 176,88 | 00:00:00 | | 2000-04-19 | 182,75 | 8.001.600 | 206,25 | 182,00 | 203,25 | 00:00:00 | | 2000-04-20 | 186,13 | 6.128.400 | 194,75 | 176,31 | 188,44 | 00:00:00 | | 2000-04-24 | 174,56 | 8.861.200 | 182,31 | 155,69 | 173,00 | 00:00:00 | | 2000-04-25 | 192,50 | 5.937.600 | 192,88 | 177,00 | 181,25 | 00:00:00 | | 2000-04-26 | 195,63 | 6.397.200 | 203,00 | 185,00 | 193,13 | 00:00:00 | | 2000-04-27 | 208,94 | 9.513.200 | 209,00 | 182,00 | 183,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
