|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 20,25 | 6.703.800 | 21,10 | 20,24 | 20,98 | 00:00:00 | | 2004-06-22 | 20,86 | 9.048.400 | 20,86 | 20,22 | 20,38 | 00:00:00 | | 2004-06-23 | 23,35 | 29.366.000 | 23,37 | 20,72 | 20,76 | 00:00:00 | | 2004-06-24 | 23,16 | 13.641.100 | 23,50 | 22,83 | 22,85 | 00:00:00 | | 2004-06-25 | 23,89 | 15.820.400 | 24,24 | 23,01 | 23,05 | 00:00:00 | | 2004-06-28 | 23,57 | 11.312.900 | 24,35 | 23,28 | 24,35 | 00:00:00 | | 2004-06-29 | 24,10 | 7.973.300 | 24,19 | 23,45 | 23,47 | 00:00:00 | | 2004-06-30 | 24,57 | 11.398.500 | 24,60 | 23,90 | 24,19 | 00:00:00 | | 2004-07-01 | 23,66 | 8.950.800 | 24,72 | 23,54 | 24,71 | 00:00:00 | | 2004-07-02 | 23,70 | 6.170.000 | 23,86 | 23,24 | 23,69 | 00:00:00 | | 2004-07-06 | 22,51 | 11.643.600 | 23,42 | 22,22 | 23,38 | 00:00:00 | | 2004-07-07 | 22,70 | 7.524.000 | 23,13 | 22,58 | 22,68 | 00:00:00 | | 2004-07-08 | 22,65 | 11.587.400 | 23,49 | 22,53 | 22,65 | 00:00:00 | | 2004-07-09 | 23,16 | 9.113.200 | 23,29 | 22,72 | 22,78 | 00:00:00 | | 2004-07-12 | 22,28 | 10.868.700 | 22,82 | 22,03 | 22,76 | 00:00:00 | | 2004-07-13 | 22,00 | 27.381.100 | 23,17 | 21,92 | 22,55 | 00:00:00 | | 2004-07-14 | 24,59 | 58.157.600 | 25,14 | 23,70 | 23,95 | 00:00:00 | | 2004-07-15 | 24,26 | 14.102.500 | 24,88 | 24,05 | 24,49 | 00:00:00 | | 2004-07-16 | 24,08 | 12.114.900 | 24,56 | 23,76 | 24,49 | 00:00:00 | | 2004-07-19 | 23,73 | 9.748.000 | 24,31 | 23,32 | 24,21 | 00:00:00 | | 2004-07-20 | 24,30 | 8.386.100 | 24,35 | 23,71 | 23,79 | 00:00:00 | | 2004-07-21 | 22,97 | 11.634.800 | 24,74 | 22,80 | 24,50 | 00:00:00 | | 2004-07-22 | 23,21 | 12.372.700 | 23,59 | 22,45 | 23,16 | 00:00:00 | | 2004-07-23 | 22,76 | 8.232.700 | 23,23 | 22,53 | 23,09 | 00:00:00 | | 2004-07-26 | 21,80 | 11.051.500 | 22,98 | 21,57 | 22,90 | 00:00:00 | | 2004-07-27 | 22,78 | 9.537.700 | 22,93 | 21,81 | 21,85 | 00:00:00 | | 2004-07-28 | 22,17 | 13.569.000 | 22,40 | 21,41 | 22,22 | 00:00:00 | | 2004-07-29 | 22,90 | 10.578.800 | 23,09 | 22,49 | 22,69 | 00:00:00 | | 2004-07-30 | 22,96 | 9.441.200 | 23,50 | 22,55 | 22,81 | 00:00:00 | | 2004-08-02 | 22,95 | 10.429.100 | 23,12 | 22,30 | 22,47 | 00:00:00 | | 2004-08-03 | 22,40 | 8.680.200 | 23,17 | 22,31 | 22,93 | 00:00:00 | | 2004-08-04 | 22,30 | 7.654.200 | 22,62 | 22,10 | 22,26 | 00:00:00 | | 2004-08-05 | 21,81 | 6.881.800 | 22,75 | 21,66 | 22,33 | 00:00:00 | | 2004-08-06 | 21,06 | 13.011.000 | 22,09 | 21,00 | 21,37 | 00:00:00 | | 2004-08-09 | 20,95 | 5.735.000 | 21,32 | 20,62 | 21,06 | 00:00:00 | | 2004-08-10 | 21,56 | 7.041.500 | 21,72 | 21,08 | 21,14 | 00:00:00 | | 2004-08-11 | 20,69 | 14.868.300 | 20,84 | 20,11 | 20,16 | 00:00:00 | | 2004-08-12 | 20,20 | 9.799.800 | 20,90 | 20,13 | 20,44 | 00:00:00 | | 2004-08-13 | 20,29 | 6.671.300 | 20,79 | 20,19 | 20,31 | 00:00:00 | | 2004-08-16 | 20,37 | 10.490.000 | 20,48 | 20,01 | 20,22 | 00:00:00 | | 2004-08-17 | 21,03 | 10.246.700 | 21,11 | 20,25 | 20,70 | 00:00:00 | | 2004-08-18 | 21,73 | 9.180.200 | 21,78 | 20,73 | 20,79 | 00:00:00 | | 2004-08-19 | 21,75 | 6.758.800 | 22,19 | 21,42 | 21,72 | 00:00:00 | | 2004-08-20 | 21,98 | 4.712.300 | 22,14 | 21,49 | 21,58 | 00:00:00 | | 2004-08-23 | 22,00 | 4.390.300 | 22,30 | 21,94 | 21,98 | 00:00:00 | | 2004-08-24 | 21,60 | 5.346.800 | 22,32 | 21,52 | 22,29 | 00:00:00 | | 2004-08-25 | 22,62 | 10.150.700 | 22,77 | 21,65 | 21,78 | 00:00:00 | | 2004-08-26 | 22,71 | 8.000.500 | 22,98 | 22,41 | 22,44 | 00:00:00 | | 2004-08-27 | 22,96 | 4.886.700 | 23,06 | 22,76 | 22,76 | 00:00:00 | | 2004-08-30 | 22,39 | 3.343.600 | 22,89 | 22,35 | 22,70 | 00:00:00 | | 2004-08-31 | 22,89 | 8.138.900 | 23,09 | 22,43 | 22,76 | 00:00:00 | | 2004-09-01 | 23,33 | 8.296.900 | 23,46 | 22,65 | 22,88 | 00:00:00 | | 2004-09-02 | 23,64 | 5.030.300 | 23,79 | 23,15 | 23,29 | 00:00:00 | | 2004-09-03 | 23,15 | 5.299.600 | 23,71 | 23,05 | 23,29 | 00:00:00 | | 2004-09-07 | 23,31 | 4.668.000 | 23,51 | 23,11 | 23,33 | 00:00:00 | | 2004-09-08 | 23,60 | 5.053.800 | 23,74 | 23,14 | 23,23 | 00:00:00 | | 2004-09-09 | 24,04 | 7.423.700 | 24,25 | 23,65 | 23,81 | 00:00:00 | | 2004-09-10 | 24,92 | 7.584.000 | 24,99 | 23,72 | 24,03 | 00:00:00 | | 2004-09-13 | 24,34 | 11.244.300 | 24,89 | 24,09 | 24,89 | 00:00:00 | | 2004-09-14 | 24,76 | 5.858.400 | 24,90 | 24,09 | 24,27 | 00:00:00 | | 2004-09-15 | 24,17 | 5.925.200 | 24,64 | 23,92 | 24,63 | 00:00:00 | | 2004-09-16 | 24,34 | 4.786.000 | 24,60 | 24,21 | 24,45 | 00:00:00 | | 2004-09-17 | 24,14 | 7.937.200 | 24,55 | 23,99 | 24,44 | 00:00:00 | | 2004-09-20 | 24,58 | 6.531.500 | 24,94 | 23,90 | 24,03 | 00:00:00 | | 2004-09-21 | 25,72 | 15.956.500 | 25,99 | 24,95 | 24,95 | 00:00:00 | | 2004-09-22 | 24,75 | 9.023.900 | 25,57 | 24,62 | 25,27 | 00:00:00 | | 2004-09-23 | 25,04 | 8.465.500 | 25,25 | 24,30 | 24,82 | 00:00:00 | | 2004-09-24 | 24,65 | 7.689.000 | 25,27 | 24,53 | 25,11 | 00:00:00 | | 2004-09-27 | 24,24 | 6.105.200 | 24,60 | 24,13 | 24,49 | 00:00:00 | | 2004-09-28 | 23,55 | 21.818.400 | 23,81 | 22,83 | 23,66 | 00:00:00 | | 2004-09-29 | 23,41 | 10.677.800 | 23,77 | 23,01 | 23,49 | 00:00:00 | | 2004-09-30 | 23,60 | 7.453.800 | 23,95 | 23,32 | 23,47 | 00:00:00 | | 2004-10-01 | 23,92 | 8.466.300 | 24,24 | 23,70 | 23,73 | 00:00:00 | | 2004-10-04 | 24,97 | 13.123.800 | 25,35 | 24,46 | 24,46 | 00:00:00 | | 2004-10-05 | 25,04 | 7.954.800 | 25,35 | 24,70 | 24,83 | 00:00:00 | | 2004-10-06 | 25,89 | 12.342.200 | 25,98 | 24,82 | 24,92 | 00:00:00 | | 2004-10-07 | 25,20 | 8.330.500 | 25,70 | 25,10 | 25,40 | 00:00:00 | | 2004-10-08 | 24,35 | 7.755.800 | 25,15 | 24,12 | 24,71 | 00:00:00 | | 2004-10-11 | 24,51 | 5.485.000 | 24,60 | 24,13 | 24,57 | 00:00:00 | | 2004-10-12 | 24,60 | 9.114.000 | 24,72 | 23,86 | 24,16 | 00:00:00 | | 2004-10-13 | 24,68 | 7.694.400 | 25,12 | 24,58 | 25,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
