|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 6,98 | 12.888.900 | 7,03 | 6,80 | 6,83 | 00:00:00 | | 2002-11-15 | 7,09 | 9.521.000 | 7,15 | 6,68 | 6,75 | 00:00:00 | | 2002-11-18 | 7,33 | 9.627.000 | 7,48 | 7,10 | 7,35 | 00:00:00 | | 2002-11-19 | 6,88 | 9.034.700 | 7,25 | 6,75 | 7,22 | 00:00:00 | | 2002-11-20 | 7,28 | 7.768.600 | 7,36 | 6,80 | 6,82 | 00:00:00 | | 2002-11-21 | 8,70 | 33.401.000 | 8,98 | 7,53 | 7,55 | 00:00:00 | | 2002-11-22 | 8,73 | 21.854.100 | 9,01 | 8,31 | 8,32 | 00:00:00 | | 2002-11-25 | 9,60 | 23.887.200 | 10,05 | 8,91 | 8,95 | 00:00:00 | | 2002-11-26 | 8,94 | 16.251.100 | 9,72 | 8,81 | 9,30 | 00:00:00 | | 2002-11-27 | 9,65 | 15.838.400 | 9,73 | 9,05 | 9,25 | 00:00:00 | | 2002-11-29 | 9,74 | 5.693.700 | 10,00 | 9,66 | 9,88 | 00:00:00 | | 2002-12-02 | 9,85 | 18.803.500 | 10,75 | 9,67 | 10,12 | 00:00:00 | | 2002-12-03 | 8,92 | 15.672.100 | 9,85 | 8,84 | 9,84 | 00:00:00 | | 2002-12-04 | 8,46 | 17.848.200 | 8,65 | 8,04 | 8,22 | 00:00:00 | | 2002-12-05 | 8,58 | 13.024.000 | 8,93 | 8,24 | 8,88 | 00:00:00 | | 2002-12-06 | 8,39 | 10.416.700 | 8,50 | 8,11 | 8,22 | 00:00:00 | | 2002-12-09 | 7,67 | 10.745.400 | 8,22 | 7,67 | 8,18 | 00:00:00 | | 2002-12-10 | 7,94 | 11.158.700 | 8,10 | 7,52 | 7,73 | 00:00:00 | | 2002-12-11 | 8,07 | 9.798.100 | 8,28 | 7,61 | 7,80 | 00:00:00 | | 2002-12-12 | 8,25 | 11.224.700 | 8,77 | 8,14 | 8,49 | 00:00:00 | | 2002-12-13 | 8,07 | 8.754.400 | 8,20 | 7,91 | 8,00 | 00:00:00 | | 2002-12-16 | 8,06 | 8.150.800 | 8,23 | 7,95 | 8,19 | 00:00:00 | | 2002-12-17 | 7,99 | 8.386.200 | 8,23 | 7,90 | 7,99 | 00:00:00 | | 2002-12-18 | 7,64 | 9.250.900 | 7,87 | 7,49 | 7,76 | 00:00:00 | | 2002-12-19 | 7,44 | 8.009.000 | 7,84 | 7,27 | 7,61 | 00:00:00 | | 2002-12-20 | 7,33 | 10.690.500 | 7,75 | 7,24 | 7,65 | 00:00:00 | | 2002-12-23 | 7,42 | 12.835.900 | 7,64 | 7,17 | 7,20 | 00:00:00 | | 2002-12-24 | 7,25 | 3.567.300 | 7,54 | 7,22 | 7,40 | 00:00:00 | | 2002-12-26 | 7,13 | 4.482.200 | 7,50 | 7,06 | 7,36 | 00:00:00 | | 2002-12-27 | 7,01 | 4.089.000 | 7,30 | 6,93 | 7,09 | 00:00:00 | | 2002-12-30 | 6,72 | 8.012.400 | 7,10 | 6,65 | 7,00 | 00:00:00 | | 2002-12-31 | 6,80 | 5.960.700 | 6,82 | 6,52 | 6,60 | 00:00:00 | | 2003-01-02 | 7,36 | 10.711.200 | 7,43 | 6,88 | 6,98 | 00:00:00 | | 2003-01-03 | 7,39 | 7.696.700 | 7,53 | 7,20 | 7,32 | 00:00:00 | | 2003-01-06 | 8,05 | 15.612.600 | 8,25 | 7,44 | 7,54 | 00:00:00 | | 2003-01-07 | 8,79 | 18.123.400 | 8,80 | 8,14 | 8,15 | 00:00:00 | | 2003-01-08 | 8,40 | 12.244.600 | 8,89 | 8,32 | 8,56 | 00:00:00 | | 2003-01-09 | 9,41 | 18.462.100 | 9,50 | 8,78 | 8,82 | 00:00:00 | | 2003-01-10 | 9,26 | 21.245.700 | 9,81 | 9,00 | 9,14 | 00:00:00 | | 2003-01-13 | 9,21 | 11.596.300 | 9,72 | 8,71 | 9,70 | 00:00:00 | | 2003-01-14 | 9,69 | 13.076.500 | 9,77 | 9,26 | 9,27 | 00:00:00 | | 2003-01-15 | 9,69 | 10.405.700 | 9,77 | 9,43 | 9,68 | 00:00:00 | | 2003-01-16 | 9,23 | 17.029.200 | 9,66 | 9,03 | 9,63 | 00:00:00 | | 2003-01-17 | 8,50 | 23.670.900 | 8,95 | 8,46 | 8,89 | 00:00:00 | | 2003-01-21 | 8,97 | 22.968.700 | 9,29 | 8,83 | 8,85 | 00:00:00 | | 2003-01-22 | 8,91 | 14.899.900 | 9,25 | 8,82 | 8,82 | 00:00:00 | | 2003-01-23 | 9,13 | 16.141.800 | 9,42 | 8,96 | 9,22 | 00:00:00 | | 2003-01-24 | 8,75 | 17.895.100 | 9,35 | 8,75 | 9,08 | 00:00:00 | | 2003-01-27 | 8,85 | 15.697.300 | 9,09 | 8,37 | 8,45 | 00:00:00 | | 2003-01-28 | 9,18 | 15.832.100 | 9,29 | 8,97 | 9,02 | 00:00:00 | | 2003-01-29 | 9,35 | 11.961.600 | 9,48 | 9,01 | 9,12 | 00:00:00 | | 2003-01-30 | 9,01 | 9.488.000 | 9,47 | 9,00 | 9,44 | 00:00:00 | | 2003-01-31 | 8,77 | 13.336.900 | 9,06 | 8,65 | 8,79 | 00:00:00 | | 2003-02-03 | 8,91 | 9.227.900 | 9,05 | 8,85 | 8,94 | 00:00:00 | | 2003-02-04 | 8,61 | 11.121.900 | 8,79 | 8,48 | 8,76 | 00:00:00 | | 2003-02-05 | 8,83 | 18.115.900 | 9,20 | 8,70 | 8,77 | 00:00:00 | | 2003-02-06 | 8,97 | 11.265.300 | 9,00 | 8,66 | 8,77 | 00:00:00 | | 2003-02-07 | 8,46 | 14.762.200 | 9,03 | 8,42 | 8,98 | 00:00:00 | | 2003-02-10 | 8,69 | 9.506.500 | 8,75 | 8,37 | 8,58 | 00:00:00 | | 2003-02-11 | 8,80 | 11.289.200 | 8,97 | 8,71 | 8,78 | 00:00:00 | | 2003-02-12 | 8,56 | 8.314.700 | 8,80 | 8,51 | 8,80 | 00:00:00 | | 2003-02-13 | 8,40 | 12.039.100 | 8,74 | 8,13 | 8,64 | 00:00:00 | | 2003-02-14 | 8,70 | 8.620.100 | 8,75 | 8,33 | 8,50 | 00:00:00 | | 2003-02-18 | 9,16 | 9.547.900 | 9,18 | 8,87 | 8,90 | 00:00:00 | | 2003-02-19 | 9,09 | 8.697.700 | 9,18 | 8,98 | 9,11 | 00:00:00 | | 2003-02-20 | 8,88 | 9.925.400 | 9,25 | 8,77 | 9,12 | 00:00:00 | | 2003-02-21 | 9,08 | 11.241.900 | 9,13 | 8,73 | 8,86 | 00:00:00 | | 2003-02-24 | 8,98 | 7.768.900 | 9,21 | 8,94 | 9,01 | 00:00:00 | | 2003-02-25 | 8,69 | 13.460.700 | 8,77 | 8,46 | 8,76 | 00:00:00 | | 2003-02-26 | 8,48 | 8.845.600 | 8,79 | 8,48 | 8,59 | 00:00:00 | | 2003-02-27 | 8,53 | 8.586.500 | 8,85 | 8,50 | 8,64 | 00:00:00 | | 2003-02-28 | 8,99 | 13.433.800 | 9,02 | 8,58 | 8,60 | 00:00:00 | | 2003-03-03 | 8,88 | 9.776.000 | 9,25 | 8,85 | 9,24 | 00:00:00 | | 2003-03-04 | 8,99 | 8.073.500 | 9,00 | 8,78 | 8,87 | 00:00:00 | | 2003-03-05 | 8,95 | 6.681.600 | 9,04 | 8,86 | 8,95 | 00:00:00 | | 2003-03-06 | 8,92 | 5.920.600 | 9,00 | 8,77 | 8,81 | 00:00:00 | | 2003-03-07 | 8,88 | 7.862.600 | 8,90 | 8,63 | 8,77 | 00:00:00 | | 2003-03-10 | 8,58 | 7.711.100 | 8,82 | 8,53 | 8,79 | 00:00:00 | | 2003-03-11 | 8,15 | 10.605.600 | 8,63 | 8,15 | 8,57 | 00:00:00 | | 2003-03-12 | 7,82 | 21.506.000 | 8,12 | 7,45 | 8,07 | 00:00:00 | | 2003-03-13 | 8,63 | 19.361.700 | 8,71 | 7,89 | 8,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
