|
 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 | | 2004-02-25 | 25,25 | 15.481.300 | 25,40 | 24,75 | 24,81 | 00:00:00 | | 2004-02-26 | 25,94 | 16.110.900 | 26,05 | 25,02 | 25,25 | 00:00:00 | | 2004-02-27 | 25,87 | 14.144.500 | 26,14 | 25,27 | 26,10 | 00:00:00 | | 2004-03-01 | 25,98 | 9.394.900 | 26,06 | 25,51 | 25,99 | 00:00:00 | | 2004-03-02 | 25,73 | 11.107.800 | 26,43 | 25,69 | 26,06 | 00:00:00 | | 2004-03-03 | 25,26 | 9.214.900 | 25,82 | 25,04 | 25,78 | 00:00:00 | | 2004-03-04 | 25,35 | 7.846.600 | 25,45 | 25,05 | 25,30 | 00:00:00 | | 2004-03-05 | 25,22 | 11.443.500 | 25,48 | 24,79 | 25,03 | 00:00:00 | | 2004-03-08 | 24,41 | 8.994.800 | 25,64 | 24,38 | 25,52 | 00:00:00 | | 2004-03-09 | 23,84 | 18.092.500 | 24,41 | 23,64 | 24,20 | 00:00:00 | | 2004-03-10 | 24,28 | 16.122.800 | 24,65 | 24,00 | 24,14 | 00:00:00 | | 2004-03-11 | 24,61 | 19.332.300 | 25,13 | 24,07 | 24,07 | 00:00:00 | | 2004-03-12 | 25,81 | 14.735.300 | 25,89 | 24,80 | 24,94 | 00:00:00 | | 2004-03-15 | 24,79 | 19.618.600 | 26,30 | 24,59 | 25,80 | 00:00:00 | | 2004-03-16 | 24,40 | 16.914.100 | 25,37 | 24,09 | 25,25 | 00:00:00 | | 2004-03-17 | 25,42 | 13.032.800 | 25,59 | 24,65 | 24,92 | 00:00:00 | | 2004-03-18 | 25,35 | 16.699.000 | 25,84 | 24,91 | 25,71 | 00:00:00 | | 2004-03-19 | 24,86 | 11.368.200 | 25,32 | 24,76 | 25,24 | 00:00:00 | | 2004-03-22 | 23,49 | 22.252.300 | 24,57 | 23,08 | 24,53 | 00:00:00 | | 2004-03-23 | 23,79 | 13.539.400 | 24,12 | 23,37 | 23,82 | 00:00:00 | | 2004-03-24 | 23,73 | 10.356.300 | 24,14 | 23,48 | 23,91 | 00:00:00 | | 2004-03-25 | 25,13 | 12.720.700 | 25,17 | 24,15 | 24,19 | 00:00:00 | | 2004-03-26 | 25,37 | 11.925.400 | 25,66 | 24,86 | 25,04 | 00:00:00 | | 2004-03-29 | 26,22 | 13.018.100 | 26,68 | 25,70 | 25,79 | 00:00:00 | | 2004-03-30 | 26,54 | 9.853.700 | 26,60 | 25,82 | 26,02 | 00:00:00 | | 2004-03-31 | 26,02 | 9.933.600 | 26,63 | 26,00 | 26,60 | 00:00:00 | | 2004-04-01 | 26,28 | 8.411.000 | 26,62 | 26,15 | 26,18 | 00:00:00 | | 2004-04-02 | 27,10 | 12.493.800 | 27,62 | 26,50 | 27,46 | 00:00:00 | | 2004-04-05 | 27,52 | 6.904.400 | 27,58 | 27,00 | 27,00 | 00:00:00 | | 2004-04-06 | 27,07 | 10.618.600 | 27,54 | 26,53 | 26,93 | 00:00:00 | | 2004-04-07 | 27,21 | 6.421.900 | 27,30 | 26,80 | 26,98 | 00:00:00 | | 2004-04-08 | 27,52 | 8.150.500 | 27,79 | 27,40 | 27,74 | 00:00:00 | | 2004-04-12 | 27,55 | 4.513.200 | 27,87 | 27,40 | 27,67 | 00:00:00 | | 2004-04-13 | 26,17 | 13.845.600 | 27,81 | 26,05 | 27,64 | 00:00:00 | | 2004-04-14 | 26,04 | 10.658.800 | 26,29 | 25,66 | 25,80 | 00:00:00 | | 2004-04-15 | 26,02 | 13.488.900 | 26,49 | 25,24 | 26,13 | 00:00:00 | | 2004-04-16 | 25,17 | 15.189.700 | 25,97 | 24,92 | 25,92 | 00:00:00 | | 2004-04-19 | 25,69 | 11.584.700 | 25,76 | 24,39 | 24,94 | 00:00:00 | | 2004-04-20 | 24,91 | 9.659.700 | 25,97 | 24,76 | 25,89 | 00:00:00 | | 2004-04-21 | 25,83 | 15.224.500 | 25,89 | 24,89 | 25,06 | 00:00:00 | | 2004-04-22 | 26,82 | 28.486.900 | 26,97 | 25,16 | 25,42 | 00:00:00 | | 2004-04-23 | 26,13 | 12.720.100 | 26,83 | 25,88 | 26,66 | 00:00:00 | | 2004-04-26 | 25,32 | 11.270.200 | 26,04 | 25,09 | 25,79 | 00:00:00 | | 2004-04-27 | 25,07 | 8.671.800 | 25,75 | 24,68 | 25,20 | 00:00:00 | | 2004-04-28 | 24,18 | 12.235.000 | 24,98 | 23,95 | 24,30 | 00:00:00 | | 2004-04-29 | 22,95 | 20.578.900 | 24,55 | 22,35 | 24,16 | 00:00:00 | | 2004-04-30 | 21,88 | 17.491.500 | 23,05 | 21,62 | 23,00 | 00:00:00 | | 2004-05-03 | 22,18 | 12.379.200 | 22,60 | 21,71 | 21,89 | 00:00:00 | | 2004-05-04 | 23,44 | 20.258.600 | 23,65 | 20,91 | 22,23 | 00:00:00 | | 2004-05-05 | 23,08 | 8.642.100 | 23,50 | 22,82 | 23,45 | 00:00:00 | | 2004-05-06 | 22,83 | 6.460.700 | 22,91 | 22,51 | 22,79 | 00:00:00 | | 2004-05-07 | 23,09 | 9.308.600 | 23,74 | 22,78 | 22,78 | 00:00:00 | | 2004-05-10 | 22,25 | 9.935.700 | 22,90 | 22,05 | 22,68 | 00:00:00 | | 2004-05-11 | 22,15 | 16.339.000 | 23,00 | 22,05 | 22,54 | 00:00:00 | | 2004-05-12 | 22,24 | 14.850.300 | 22,46 | 20,93 | 22,11 | 00:00:00 | | 2004-05-13 | 22,50 | 8.211.500 | 22,79 | 22,10 | 22,17 | 00:00:00 | | 2004-05-14 | 20,92 | 18.009.100 | 22,50 | 20,80 | 22,43 | 00:00:00 | | 2004-05-17 | 19,90 | 24.246.300 | 20,55 | 19,83 | 20,29 | 00:00:00 | | 2004-05-18 | 20,54 | 13.121.000 | 20,79 | 20,21 | 20,27 | 00:00:00 | | 2004-05-19 | 20,85 | 13.672.700 | 21,75 | 20,85 | 21,11 | 00:00:00 | | 2004-05-20 | 20,20 | 11.199.500 | 21,25 | 20,09 | 21,25 | 00:00:00 | | 2004-05-21 | 20,45 | 9.109.100 | 20,64 | 20,02 | 20,51 | 00:00:00 | | 2004-05-24 | 20,50 | 11.109.400 | 21,14 | 20,38 | 20,75 | 00:00:00 | | 2004-05-25 | 21,62 | 15.119.800 | 21,81 | 20,15 | 20,39 | 00:00:00 | | 2004-05-26 | 21,34 | 10.902.600 | 21,69 | 21,16 | 21,55 | 00:00:00 | | 2004-05-27 | 20,75 | 18.415.300 | 21,50 | 20,50 | 21,35 | 00:00:00 | | 2004-05-28 | 20,95 | 8.578.000 | 21,10 | 20,74 | 20,75 | 00:00:00 | | 2004-06-01 | 20,72 | 8.008.700 | 20,99 | 20,60 | 20,75 | 00:00:00 | | 2004-06-02 | 20,94 | 8.495.300 | 21,22 | 20,70 | 20,96 | 00:00:00 | | 2004-06-03 | 20,10 | 11.578.800 | 20,81 | 19,94 | 20,81 | 00:00:00 | | 2004-06-04 | 19,91 | 10.585.200 | 20,55 | 19,89 | 20,49 | 00:00:00 | | 2004-06-07 | 20,87 | 19.178.500 | 20,98 | 19,65 | 20,03 | 00:00:00 | | 2004-06-08 | 21,55 | 15.448.100 | 21,68 | 20,86 | 20,94 | 00:00:00 | | 2004-06-09 | 20,45 | 14.148.500 | 21,40 | 20,35 | 21,35 | 00:00:00 | | 2004-06-10 | 20,79 | 11.742.000 | 21,10 | 20,65 | 20,72 | 00:00:00 | | 2004-06-14 | 20,26 | 8.363.400 | 20,72 | 20,11 | 20,66 | 00:00:00 | | 2004-06-15 | 20,77 | 8.575.000 | 21,01 | 20,37 | 20,38 | 00:00:00 | | 2004-06-16 | 21,03 | 9.044.000 | 21,41 | 20,98 | 21,12 | 00:00:00 | | 2004-06-17 | 20,59 | 7.090.600 | 20,85 | 20,49 | 20,73 | 00:00:00 | | 2004-06-18 | 20,74 | 8.410.400 | 21,02 | 20,47 | 20,48 | 00:00:00 | | 2004-06-21 | 20,25 | 6.703.800 | 21,10 | 20,24 | 20,98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
