|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 8,63 | 19.361.700 | 8,71 | 7,89 | 8,15 | 00:00:00 | | 2003-03-14 | 8,48 | 10.150.200 | 8,85 | 8,46 | 8,77 | 00:00:00 | | 2003-03-17 | 9,09 | 14.943.900 | 9,12 | 8,28 | 8,32 | 00:00:00 | | 2003-03-18 | 9,25 | 10.973.000 | 9,38 | 9,04 | 9,10 | 00:00:00 | | 2003-03-19 | 9,18 | 14.180.300 | 9,28 | 8,80 | 9,19 | 00:00:00 | | 2003-03-20 | 9,18 | 10.527.400 | 9,26 | 8,85 | 9,01 | 00:00:00 | | 2003-03-21 | 9,11 | 10.727.600 | 9,39 | 8,95 | 9,37 | 00:00:00 | | 2003-03-24 | 8,49 | 8.680.800 | 8,88 | 8,47 | 8,81 | 00:00:00 | | 2003-03-25 | 8,48 | 12.612.500 | 8,72 | 8,22 | 8,44 | 00:00:00 | | 2003-03-26 | 8,70 | 10.152.400 | 8,78 | 8,38 | 8,50 | 00:00:00 | | 2003-03-27 | 8,46 | 8.959.300 | 8,65 | 8,46 | 8,58 | 00:00:00 | | 2003-03-28 | 8,45 | 7.263.600 | 8,62 | 8,32 | 8,42 | 00:00:00 | | 2003-03-31 | 8,17 | 7.432.900 | 8,34 | 8,15 | 8,23 | 00:00:00 | | 2003-04-01 | 8,16 | 6.017.600 | 8,36 | 8,10 | 8,23 | 00:00:00 | | 2003-04-02 | 8,52 | 8.920.800 | 8,70 | 8,50 | 8,52 | 00:00:00 | | 2003-04-03 | 8,90 | 13.910.200 | 8,97 | 8,58 | 8,74 | 00:00:00 | | 2003-04-04 | 8,81 | 9.619.000 | 8,96 | 8,63 | 8,92 | 00:00:00 | | 2003-04-07 | 8,86 | 10.353.100 | 9,25 | 8,80 | 9,22 | 00:00:00 | | 2003-04-08 | 8,74 | 10.703.600 | 8,98 | 8,20 | 8,87 | 00:00:00 | | 2003-04-09 | 8,41 | 13.987.300 | 8,91 | 8,36 | 8,70 | 00:00:00 | | 2003-04-10 | 8,41 | 14.664.500 | 8,52 | 8,25 | 8,45 | 00:00:00 | | 2003-04-11 | 9,09 | 25.073.200 | 9,27 | 8,98 | 9,05 | 00:00:00 | | 2003-04-14 | 9,40 | 11.367.900 | 9,41 | 9,05 | 9,08 | 00:00:00 | | 2003-04-15 | 9,98 | 22.583.500 | 10,00 | 9,31 | 9,36 | 00:00:00 | | 2003-04-16 | 9,88 | 17.521.300 | 10,30 | 9,85 | 10,15 | 00:00:00 | | 2003-04-17 | 10,05 | 13.274.000 | 10,28 | 9,75 | 9,90 | 00:00:00 | | 2003-04-21 | 10,28 | 7.591.600 | 10,28 | 9,97 | 10,07 | 00:00:00 | | 2003-04-22 | 10,45 | 17.945.500 | 10,68 | 10,15 | 10,22 | 00:00:00 | | 2003-04-23 | 10,23 | 23.450.000 | 10,39 | 9,96 | 10,10 | 00:00:00 | | 2003-04-24 | 9,99 | 10.156.600 | 10,15 | 9,92 | 9,96 | 00:00:00 | | 2003-04-25 | 9,72 | 8.514.100 | 9,92 | 9,60 | 9,85 | 00:00:00 | | 2003-04-28 | 10,08 | 8.381.600 | 10,13 | 9,65 | 9,77 | 00:00:00 | | 2003-04-29 | 10,38 | 12.060.400 | 10,45 | 10,10 | 10,23 | 00:00:00 | | 2003-04-30 | 10,24 | 7.918.700 | 10,40 | 10,15 | 10,34 | 00:00:00 | | 2003-05-01 | 10,20 | 8.026.700 | 10,30 | 9,98 | 10,17 | 00:00:00 | | 2003-05-02 | 11,15 | 23.453.500 | 11,27 | 10,21 | 10,21 | 00:00:00 | | 2003-05-05 | 11,94 | 41.262.700 | 12,80 | 11,27 | 11,36 | 00:00:00 | | 2003-05-06 | 12,29 | 20.419.300 | 12,42 | 12,05 | 12,12 | 00:00:00 | | 2003-05-07 | 12,19 | 18.454.900 | 12,38 | 11,82 | 11,90 | 00:00:00 | | 2003-05-08 | 11,90 | 14.060.000 | 12,26 | 11,86 | 11,97 | 00:00:00 | | 2003-05-09 | 12,00 | 12.371.600 | 12,19 | 11,68 | 12,13 | 00:00:00 | | 2003-05-12 | 12,53 | 16.318.100 | 12,70 | 12,00 | 12,10 | 00:00:00 | | 2003-05-13 | 12,51 | 14.759.500 | 12,64 | 12,36 | 12,41 | 00:00:00 | | 2003-05-14 | 13,01 | 25.605.300 | 13,48 | 12,95 | 13,35 | 00:00:00 | | 2003-05-15 | 13,07 | 13.893.000 | 13,25 | 12,95 | 13,17 | 00:00:00 | | 2003-05-16 | 13,16 | 10.378.700 | 13,51 | 12,80 | 12,89 | 00:00:00 | | 2003-05-19 | 12,64 | 13.123.400 | 13,30 | 12,56 | 13,20 | 00:00:00 | | 2003-05-20 | 12,59 | 10.961.400 | 12,95 | 12,41 | 12,86 | 00:00:00 | | 2003-05-21 | 12,72 | 6.762.100 | 12,77 | 12,40 | 12,45 | 00:00:00 | | 2003-05-22 | 12,93 | 8.422.500 | 13,04 | 12,56 | 12,65 | 00:00:00 | | 2003-05-23 | 12,80 | 5.188.800 | 12,94 | 12,76 | 12,94 | 00:00:00 | | 2003-05-27 | 13,89 | 23.066.100 | 14,14 | 12,76 | 12,77 | 00:00:00 | | 2003-05-28 | 13,90 | 42.715.800 | 14,10 | 13,44 | 13,46 | 00:00:00 | | 2003-05-29 | 13,66 | 19.546.800 | 14,05 | 13,64 | 14,02 | 00:00:00 | | 2003-05-30 | 13,81 | 16.056.000 | 14,10 | 13,73 | 13,84 | 00:00:00 | | 2003-06-02 | 13,99 | 21.529.800 | 14,55 | 13,86 | 14,38 | 00:00:00 | | 2003-06-03 | 13,88 | 20.299.200 | 14,35 | 13,65 | 14,01 | 00:00:00 | | 2003-06-04 | 14,39 | 16.849.600 | 14,50 | 13,89 | 13,94 | 00:00:00 | | 2003-06-05 | 14,45 | 17.357.600 | 14,56 | 14,10 | 14,51 | 00:00:00 | | 2003-06-06 | 13,82 | 19.857.500 | 14,95 | 13,74 | 14,91 | 00:00:00 | | 2003-06-09 | 13,44 | 11.011.900 | 14,06 | 13,33 | 13,70 | 00:00:00 | | 2003-06-10 | 13,74 | 9.562.700 | 13,77 | 13,42 | 13,50 | 00:00:00 | | 2003-06-11 | 13,52 | 11.757.600 | 13,78 | 13,39 | 13,73 | 00:00:00 | | 2003-06-12 | 13,59 | 7.362.300 | 13,72 | 13,45 | 13,66 | 00:00:00 | | 2003-06-13 | 12,82 | 12.411.100 | 13,70 | 12,81 | 13,60 | 00:00:00 | | 2003-06-16 | 13,17 | 9.077.600 | 13,20 | 12,62 | 12,95 | 00:00:00 | | 2003-06-17 | 13,18 | 8.011.800 | 13,42 | 12,99 | 13,40 | 00:00:00 | | 2003-06-18 | 13,90 | 16.378.100 | 14,10 | 13,06 | 13,21 | 00:00:00 | | 2003-06-19 | 13,36 | 11.549.600 | 14,27 | 13,31 | 14,19 | 00:00:00 | | 2003-06-20 | 13,15 | 7.102.800 | 13,55 | 13,07 | 13,51 | 00:00:00 | | 2003-06-23 | 12,59 | 9.993.000 | 13,15 | 12,45 | 13,15 | 00:00:00 | | 2003-06-24 | 12,00 | 14.001.500 | 12,35 | 11,82 | 12,27 | 00:00:00 | | 2003-06-25 | 12,52 | 17.974.200 | 12,88 | 12,14 | 12,19 | 00:00:00 | | 2003-06-26 | 12,57 | 10.533.400 | 12,69 | 12,28 | 12,69 | 00:00:00 | | 2003-06-27 | 12,50 | 8.456.000 | 13,09 | 12,36 | 12,59 | 00:00:00 | | 2003-06-30 | 12,47 | 8.354.100 | 12,88 | 12,35 | 12,71 | 00:00:00 | | 2003-07-01 | 12,63 | 10.786.100 | 12,68 | 12,10 | 12,16 | 00:00:00 | | 2003-07-02 | 13,32 | 13.891.300 | 13,38 | 12,65 | 12,65 | 00:00:00 | | 2003-07-03 | 13,33 | 6.067.300 | 13,59 | 13,10 | 13,15 | 00:00:00 | | 2003-07-07 | 14,01 | 9.257.600 | 14,09 | 13,56 | 13,72 | 00:00:00 | | 2003-07-08 | 14,85 | 18.077.500 | 15,00 | 13,97 | 14,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
