|
 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 | | 2004-10-13 | 24,68 | 7.694.400 | 25,12 | 24,58 | 25,10 | 00:00:00 | | 2004-10-14 | 25,03 | 20.267.900 | 25,12 | 24,20 | 24,76 | 00:00:00 | | 2004-10-15 | 23,76 | 32.845.700 | 24,19 | 23,08 | 23,90 | 00:00:00 | | 2004-10-18 | 24,62 | 13.061.600 | 24,69 | 23,47 | 23,71 | 00:00:00 | | 2004-10-19 | 24,30 | 10.014.800 | 24,95 | 24,11 | 24,94 | 00:00:00 | | 2004-10-20 | 23,96 | 7.502.400 | 24,36 | 23,84 | 24,16 | 00:00:00 | | 2004-10-21 | 24,60 | 7.636.700 | 24,71 | 23,83 | 24,12 | 00:00:00 | | 2004-10-22 | 24,01 | 6.929.200 | 24,76 | 23,89 | 24,76 | 00:00:00 | | 2004-10-25 | 23,66 | 5.629.600 | 24,44 | 23,62 | 23,73 | 00:00:00 | | 2004-10-26 | 24,25 | 7.943.900 | 24,28 | 23,50 | 23,80 | 00:00:00 | | 2004-10-27 | 25,82 | 17.280.700 | 25,88 | 24,10 | 24,10 | 00:00:00 | | 2004-10-28 | 26,31 | 13.269.100 | 26,34 | 25,50 | 25,50 | 00:00:00 | | 2004-10-29 | 26,61 | 13.004.600 | 26,78 | 26,10 | 26,11 | 00:00:00 | | 2004-11-01 | 26,46 | 7.715.000 | 26,77 | 26,25 | 26,50 | 00:00:00 | | 2004-11-02 | 26,87 | 8.937.200 | 27,30 | 26,61 | 26,65 | 00:00:00 | | 2004-11-03 | 27,45 | 13.773.400 | 27,86 | 27,07 | 27,77 | 00:00:00 | | 2004-11-04 | 27,27 | 8.411.700 | 27,50 | 26,63 | 27,19 | 00:00:00 | | 2004-11-05 | 27,84 | 10.599.900 | 28,04 | 27,30 | 27,92 | 00:00:00 | | 2004-11-08 | 27,37 | 5.914.500 | 27,80 | 27,32 | 27,71 | 00:00:00 | | 2004-11-09 | 27,15 | 6.253.600 | 27,50 | 27,15 | 27,32 | 00:00:00 | | 2004-11-10 | 27,17 | 12.279.000 | 27,51 | 26,75 | 26,81 | 00:00:00 | | 2004-11-11 | 27,70 | 7.905.100 | 27,87 | 27,09 | 27,26 | 00:00:00 | | 2004-11-12 | 28,50 | 8.129.300 | 28,50 | 27,75 | 27,90 | 00:00:00 | | 2004-11-15 | 28,79 | 8.712.900 | 29,19 | 28,45 | 28,46 | 00:00:00 | | 2004-11-16 | 28,72 | 12.798.300 | 29,76 | 28,62 | 29,35 | 00:00:00 | | 2004-11-17 | 28,72 | 11.213.800 | 29,22 | 28,15 | 28,57 | 00:00:00 | | 2004-11-18 | 28,77 | 5.334.400 | 28,93 | 28,27 | 28,40 | 00:00:00 | | 2004-11-19 | 27,93 | 6.414.400 | 28,90 | 27,83 | 28,81 | 00:00:00 | | 2004-11-22 | 28,20 | 7.101.300 | 28,34 | 27,26 | 27,75 | 00:00:00 | | 2004-11-23 | 28,47 | 5.294.100 | 28,55 | 27,80 | 28,11 | 00:00:00 | | 2004-11-24 | 28,63 | 3.579.200 | 28,85 | 28,23 | 28,80 | 00:00:00 | | 2004-11-26 | 28,34 | 1.698.600 | 28,75 | 28,33 | 28,65 | 00:00:00 | | 2004-11-29 | 28,15 | 5.194.200 | 28,78 | 27,85 | 28,77 | 00:00:00 | | 2004-11-30 | 27,56 | 5.889.200 | 28,25 | 27,53 | 27,97 | 00:00:00 | | 2004-12-01 | 28,28 | 6.607.100 | 28,37 | 27,52 | 27,53 | 00:00:00 | | 2004-12-02 | 28,70 | 6.358.800 | 29,00 | 28,19 | 28,47 | 00:00:00 | | 2004-12-03 | 28,54 | 6.038.100 | 29,16 | 28,32 | 28,98 | 00:00:00 | | 2004-12-06 | 29,06 | 5.847.400 | 29,25 | 28,37 | 28,50 | 00:00:00 | | 2004-12-07 | 28,79 | 13.583.100 | 30,25 | 28,65 | 29,24 | 00:00:00 | | 2004-12-08 | 29,08 | 7.344.800 | 29,31 | 28,58 | 28,88 | 00:00:00 | | 2004-12-09 | 28,38 | 10.272.500 | 28,79 | 28,13 | 28,75 | 00:00:00 | | 2004-12-10 | 28,14 | 4.851.900 | 28,50 | 27,90 | 28,35 | 00:00:00 | | 2004-12-13 | 28,01 | 5.078.400 | 28,47 | 27,72 | 28,30 | 00:00:00 | | 2004-12-14 | 27,32 | 11.258.400 | 27,70 | 27,20 | 27,50 | 00:00:00 | | 2004-12-15 | 27,60 | 7.548.500 | 27,95 | 27,32 | 27,40 | 00:00:00 | | 2004-12-16 | 26,84 | 20.589.600 | 27,32 | 26,49 | 27,15 | 00:00:00 | | 2004-12-17 | 26,56 | 10.835.100 | 27,09 | 26,11 | 27,00 | 00:00:00 | | 2004-12-20 | 26,40 | 7.644.200 | 26,85 | 26,25 | 26,33 | 00:00:00 | | 2004-12-21 | 26,94 | 6.995.300 | 27,08 | 26,35 | 26,47 | 00:00:00 | | 2004-12-22 | 27,05 | 5.443.600 | 27,24 | 26,75 | 26,99 | 00:00:00 | | 2004-12-23 | 26,88 | 3.179.600 | 27,14 | 26,87 | 27,01 | 00:00:00 | | 2004-12-27 | 26,85 | 3.032.500 | 27,16 | 26,68 | 27,04 | 00:00:00 | | 2004-12-28 | 27,03 | 3.401.700 | 27,05 | 26,71 | 26,90 | 00:00:00 | | 2004-12-29 | 27,10 | 3.135.900 | 27,35 | 27,00 | 27,00 | 00:00:00 | | 2004-12-30 | 27,17 | 2.856.500 | 27,25 | 26,94 | 27,05 | 00:00:00 | | 2004-12-31 | 27,19 | 2.685.000 | 27,39 | 27,08 | 27,18 | 00:00:00 | | 2005-01-03 | 26,82 | 8.148.200 | 27,48 | 26,74 | 27,23 | 00:00:00 | | 2005-01-04 | 25,80 | 12.899.400 | 27,21 | 25,48 | 26,95 | 00:00:00 | | 2005-01-05 | 25,64 | 8.397.900 | 26,42 | 25,27 | 25,80 | 00:00:00 | | 2005-01-06 | 25,18 | 9.123.700 | 26,06 | 25,16 | 25,94 | 00:00:00 | | 2005-01-07 | 25,46 | 5.490.000 | 25,76 | 25,11 | 25,33 | 00:00:00 | | 2005-01-10 | 25,84 | 7.962.900 | 26,11 | 25,48 | 25,52 | 00:00:00 | | 2005-01-11 | 25,67 | 7.696.100 | 25,98 | 25,52 | 25,76 | 00:00:00 | | 2005-01-12 | 26,27 | 7.671.400 | 26,30 | 25,83 | 25,87 | 00:00:00 | | 2005-01-13 | 26,30 | 7.708.700 | 26,80 | 26,23 | 26,34 | 00:00:00 | | 2005-01-14 | 26,60 | 9.040.800 | 26,72 | 26,49 | 26,51 | 00:00:00 | | 2005-01-18 | 26,46 | 14.849.500 | 26,65 | 26,20 | 26,57 | 00:00:00 | | 2005-01-19 | 25,74 | 24.743.800 | 26,73 | 25,22 | 26,52 | 00:00:00 | | 2005-01-20 | 25,44 | 8.283.800 | 26,08 | 25,41 | 25,50 | 00:00:00 | | 2005-01-21 | 25,00 | 6.931.700 | 25,55 | 24,95 | 25,44 | 00:00:00 | | 2005-01-24 | 24,06 | 12.461.500 | 25,50 | 23,86 | 25,06 | 00:00:00 | | 2005-01-25 | 24,47 | 8.364.100 | 24,91 | 24,31 | 24,56 | 00:00:00 | | 2005-01-26 | 24,57 | 9.085.100 | 24,85 | 24,25 | 24,71 | 00:00:00 | | 2005-01-27 | 25,00 | 6.761.100 | 25,18 | 24,46 | 24,69 | 00:00:00 | | 2005-01-28 | 24,55 | 5.700.300 | 25,18 | 24,40 | 25,06 | 00:00:00 | | 2005-01-31 | 25,13 | 7.819.500 | 25,23 | 24,65 | 24,77 | 00:00:00 | | 2005-02-01 | 25,00 | 8.501.900 | 25,32 | 24,73 | 25,11 | 00:00:00 | | 2005-02-02 | 24,47 | 11.456.100 | 24,98 | 24,15 | 24,76 | 00:00:00 | | 2005-02-03 | 23,30 | 29.865.000 | 24,31 | 22,87 | 24,24 | 00:00:00 | | 2005-02-04 | 22,97 | 14.317.400 | 23,67 | 22,73 | 23,40 | 00:00:00 | | 2005-02-07 | 23,14 | 25.250.700 | 23,20 | 21,65 | 23,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
