|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 14,85 | 18.077.500 | 15,00 | 13,97 | 14,00 | 00:00:00 | | 2003-07-09 | 14,87 | 18.776.200 | 15,28 | 14,60 | 14,60 | 00:00:00 | | 2003-07-10 | 14,11 | 20.019.600 | 14,65 | 14,00 | 14,43 | 00:00:00 | | 2003-07-11 | 14,48 | 29.128.300 | 14,58 | 13,80 | 14,14 | 00:00:00 | | 2003-07-14 | 15,03 | 18.823.500 | 15,24 | 14,90 | 14,90 | 00:00:00 | | 2003-07-15 | 14,77 | 21.974.700 | 15,35 | 14,50 | 15,21 | 00:00:00 | | 2003-07-16 | 14,62 | 13.503.200 | 14,85 | 14,42 | 14,84 | 00:00:00 | | 2003-07-17 | 13,90 | 16.114.600 | 14,20 | 13,81 | 14,17 | 00:00:00 | | 2003-07-18 | 13,74 | 10.297.600 | 14,14 | 13,44 | 14,03 | 00:00:00 | | 2003-07-21 | 13,55 | 6.766.900 | 13,77 | 13,46 | 13,71 | 00:00:00 | | 2003-07-22 | 13,94 | 12.739.000 | 14,01 | 13,55 | 13,74 | 00:00:00 | | 2003-07-23 | 14,12 | 10.238.000 | 14,25 | 13,68 | 14,23 | 00:00:00 | | 2003-07-24 | 14,26 | 10.308.800 | 14,51 | 14,15 | 14,30 | 00:00:00 | | 2003-07-25 | 14,00 | 12.635.700 | 14,35 | 13,51 | 14,16 | 00:00:00 | | 2003-07-28 | 14,58 | 14.019.200 | 14,59 | 13,93 | 14,09 | 00:00:00 | | 2003-07-29 | 14,80 | 18.066.800 | 14,84 | 14,14 | 14,43 | 00:00:00 | | 2003-07-30 | 14,14 | 9.757.000 | 14,75 | 14,03 | 14,74 | 00:00:00 | | 2003-07-31 | 14,43 | 7.357.800 | 14,59 | 14,20 | 14,40 | 00:00:00 | | 2003-08-01 | 14,30 | 4.907.900 | 14,54 | 14,24 | 14,38 | 00:00:00 | | 2003-08-04 | 14,12 | 5.344.600 | 14,34 | 13,82 | 14,32 | 00:00:00 | | 2003-08-05 | 13,58 | 8.342.400 | 14,21 | 13,48 | 14,11 | 00:00:00 | | 2003-08-06 | 13,20 | 14.897.400 | 13,59 | 13,03 | 13,17 | 00:00:00 | | 2003-08-07 | 13,12 | 8.463.900 | 13,39 | 13,01 | 13,20 | 00:00:00 | | 2003-08-08 | 13,38 | 7.798.400 | 13,54 | 13,16 | 13,20 | 00:00:00 | | 2003-08-11 | 13,23 | 6.574.500 | 13,45 | 13,07 | 13,45 | 00:00:00 | | 2003-08-12 | 13,45 | 5.114.800 | 13,53 | 13,16 | 13,26 | 00:00:00 | | 2003-08-13 | 13,61 | 6.383.000 | 13,84 | 13,52 | 13,71 | 00:00:00 | | 2003-08-14 | 13,61 | 4.194.000 | 13,81 | 13,45 | 13,60 | 00:00:00 | | 2003-08-15 | 13,61 | 1.767.200 | 13,76 | 13,45 | 13,69 | 00:00:00 | | 2003-08-18 | 14,23 | 9.399.900 | 14,34 | 13,63 | 13,73 | 00:00:00 | | 2003-08-19 | 14,71 | 10.225.500 | 14,77 | 14,32 | 14,38 | 00:00:00 | | 2003-08-20 | 15,39 | 20.125.700 | 15,63 | 14,50 | 14,56 | 00:00:00 | | 2003-08-21 | 15,60 | 14.049.300 | 15,70 | 15,00 | 15,45 | 00:00:00 | | 2003-08-22 | 15,48 | 9.949.800 | 16,20 | 15,45 | 15,89 | 00:00:00 | | 2003-08-25 | 15,90 | 10.297.000 | 16,06 | 15,11 | 15,38 | 00:00:00 | | 2003-08-26 | 16,37 | 12.695.800 | 16,43 | 15,61 | 15,65 | 00:00:00 | | 2003-08-27 | 16,96 | 15.896.300 | 17,15 | 16,33 | 16,38 | 00:00:00 | | 2003-08-28 | 17,45 | 16.210.600 | 17,58 | 17,00 | 17,07 | 00:00:00 | | 2003-08-29 | 17,21 | 7.856.300 | 17,63 | 17,11 | 17,34 | 00:00:00 | | 2003-09-02 | 17,30 | 14.085.000 | 17,51 | 16,98 | 17,48 | 00:00:00 | | 2003-09-03 | 17,63 | 14.623.500 | 18,00 | 17,32 | 17,57 | 00:00:00 | | 2003-09-04 | 18,00 | 9.678.900 | 18,00 | 17,55 | 17,55 | 00:00:00 | | 2003-09-05 | 17,40 | 14.781.300 | 18,00 | 17,26 | 17,78 | 00:00:00 | | 2003-09-08 | 17,68 | 7.058.900 | 17,81 | 17,43 | 17,46 | 00:00:00 | | 2003-09-09 | 17,49 | 14.098.800 | 18,19 | 17,41 | 17,61 | 00:00:00 | | 2003-09-10 | 16,55 | 14.301.600 | 17,16 | 16,50 | 17,01 | 00:00:00 | | 2003-09-11 | 16,79 | 9.208.500 | 16,89 | 16,26 | 16,55 | 00:00:00 | | 2003-09-12 | 17,18 | 13.667.200 | 17,45 | 16,62 | 17,19 | 00:00:00 | | 2003-09-15 | 16,40 | 10.855.800 | 17,00 | 16,35 | 16,92 | 00:00:00 | | 2003-09-16 | 16,73 | 11.545.900 | 16,80 | 16,20 | 16,33 | 00:00:00 | | 2003-09-17 | 16,79 | 7.475.800 | 16,98 | 16,56 | 16,75 | 00:00:00 | | 2003-09-18 | 16,67 | 6.198.600 | 16,83 | 16,55 | 16,73 | 00:00:00 | | 2003-09-19 | 16,41 | 6.069.900 | 16,81 | 16,28 | 16,76 | 00:00:00 | | 2003-09-22 | 16,17 | 6.344.900 | 16,36 | 15,90 | 15,99 | 00:00:00 | | 2003-09-23 | 16,05 | 7.477.000 | 16,11 | 15,85 | 16,03 | 00:00:00 | | 2003-09-24 | 15,68 | 11.769.200 | 16,60 | 15,68 | 16,11 | 00:00:00 | | 2003-09-25 | 15,30 | 7.208.800 | 15,83 | 15,17 | 15,82 | 00:00:00 | | 2003-09-26 | 15,00 | 7.861.300 | 15,68 | 14,99 | 15,31 | 00:00:00 | | 2003-09-29 | 15,41 | 7.886.600 | 15,48 | 14,75 | 15,20 | 00:00:00 | | 2003-09-30 | 15,00 | 7.235.100 | 15,39 | 14,91 | 15,24 | 00:00:00 | | 2003-10-01 | 15,17 | 7.847.900 | 15,43 | 15,01 | 15,07 | 00:00:00 | | 2003-10-02 | 15,24 | 6.622.900 | 15,42 | 15,12 | 15,29 | 00:00:00 | | 2003-10-03 | 16,63 | 19.404.800 | 16,94 | 15,81 | 15,85 | 00:00:00 | | 2003-10-06 | 17,29 | 9.615.600 | 17,33 | 16,80 | 16,91 | 00:00:00 | | 2003-10-07 | 18,04 | 17.376.800 | 18,20 | 17,05 | 17,18 | 00:00:00 | | 2003-10-08 | 17,95 | 13.722.800 | 18,41 | 17,79 | 18,11 | 00:00:00 | | 2003-10-09 | 18,40 | 18.921.700 | 18,90 | 18,12 | 18,40 | 00:00:00 | | 2003-10-10 | 17,62 | 38.745.600 | 18,90 | 17,51 | 18,85 | 00:00:00 | | 2003-10-13 | 17,60 | 10.421.800 | 17,85 | 17,43 | 17,80 | 00:00:00 | | 2003-10-14 | 17,78 | 10.916.400 | 17,95 | 17,50 | 17,60 | 00:00:00 | | 2003-10-15 | 17,09 | 12.701.100 | 17,99 | 17,05 | 17,97 | 00:00:00 | | 2003-10-16 | 17,41 | 7.152.400 | 17,44 | 16,87 | 16,96 | 00:00:00 | | 2003-10-17 | 17,09 | 6.302.000 | 17,50 | 16,96 | 17,46 | 00:00:00 | | 2003-10-20 | 17,00 | 4.296.300 | 17,30 | 16,93 | 17,19 | 00:00:00 | | 2003-10-21 | 17,03 | 5.026.200 | 17,30 | 16,98 | 17,05 | 00:00:00 | | 2003-10-22 | 16,76 | 5.051.300 | 16,93 | 16,64 | 16,90 | 00:00:00 | | 2003-10-23 | 16,49 | 7.750.400 | 16,59 | 16,27 | 16,44 | 00:00:00 | | 2003-10-24 | 16,49 | 8.073.800 | 16,75 | 16,32 | 16,51 | 00:00:00 | | 2003-10-27 | 16,86 | 7.031.200 | 16,94 | 16,66 | 16,70 | 00:00:00 | | 2003-10-28 | 17,68 | 10.180.800 | 17,73 | 16,98 | 17,06 | 00:00:00 | | 2003-10-29 | 17,95 | 7.051.400 | 18,00 | 17,66 | 17,67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
