|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 23,14 | 25.250.700 | 23,20 | 21,65 | 23,06 | 00:00:00 | | 2005-02-08 | 23,63 | 13.791.500 | 23,80 | 23,14 | 23,20 | 00:00:00 | | 2005-02-09 | 23,38 | 10.681.400 | 24,08 | 23,32 | 23,88 | 00:00:00 | | 2005-02-10 | 23,25 | 9.206.200 | 23,66 | 22,98 | 23,44 | 00:00:00 | | 2005-02-11 | 23,64 | 7.354.300 | 23,99 | 22,95 | 22,97 | 00:00:00 | | 2005-02-14 | 23,53 | 9.252.800 | 23,81 | 23,31 | 23,56 | 00:00:00 | | 2005-02-15 | 23,17 | 11.542.000 | 23,90 | 23,03 | 23,55 | 00:00:00 | | 2005-02-16 | 22,96 | 6.218.500 | 23,19 | 22,79 | 23,04 | 00:00:00 | | 2005-02-17 | 22,45 | 6.980.400 | 23,18 | 22,40 | 23,04 | 00:00:00 | | 2005-02-18 | 21,95 | 9.949.800 | 22,45 | 21,85 | 22,37 | 00:00:00 | | 2005-02-22 | 21,45 | 9.358.200 | 21,98 | 21,15 | 21,40 | 00:00:00 | | 2005-02-23 | 21,50 | 8.431.600 | 21,76 | 21,06 | 21,60 | 00:00:00 | | 2005-02-24 | 21,71 | 7.634.300 | 21,82 | 21,32 | 21,42 | 00:00:00 | | 2005-02-25 | 21,63 | 8.007.100 | 22,15 | 21,54 | 21,80 | 00:00:00 | | 2005-02-28 | 21,54 | 7.936.000 | 22,07 | 21,25 | 21,73 | 00:00:00 | | 2005-03-01 | 21,56 | 8.315.200 | 21,84 | 21,22 | 21,61 | 00:00:00 | | 2005-03-02 | 21,86 | 7.439.700 | 22,07 | 21,34 | 21,46 | 00:00:00 | | 2005-03-03 | 21,29 | 8.335.100 | 21,98 | 21,27 | 21,94 | 00:00:00 | | 2005-03-04 | 21,26 | 7.843.500 | 21,68 | 21,21 | 21,48 | 00:00:00 | | 2005-03-07 | 23,00 | 18.297.800 | 23,22 | 21,37 | 21,53 | 00:00:00 | | 2005-03-08 | 22,57 | 10.007.000 | 23,13 | 22,50 | 22,75 | 00:00:00 | | 2005-03-09 | 23,35 | 16.434.700 | 23,82 | 22,56 | 22,56 | 00:00:00 | | 2005-03-10 | 23,04 | 7.954.200 | 23,40 | 22,75 | 23,32 | 00:00:00 | | 2005-03-11 | 22,35 | 7.291.500 | 23,25 | 22,21 | 23,08 | 00:00:00 | | 2005-03-14 | 22,35 | 5.045.300 | 22,66 | 22,20 | 22,41 | 00:00:00 | | 2005-03-15 | 21,86 | 5.739.900 | 22,59 | 21,84 | 22,38 | 00:00:00 | | 2005-03-16 | 21,39 | 9.423.700 | 21,96 | 21,23 | 21,66 | 00:00:00 | | 2005-03-17 | 21,85 | 9.520.400 | 22,14 | 21,41 | 21,44 | 00:00:00 | | 2005-03-18 | 21,38 | 5.154.500 | 22,03 | 21,27 | 22,01 | 00:00:00 | | 2005-03-21 | 21,23 | 5.584.800 | 21,55 | 21,14 | 21,40 | 00:00:00 | | 2005-03-22 | 20,75 | 8.291.000 | 21,61 | 20,69 | 21,38 | 00:00:00 | | 2005-03-23 | 20,90 | 7.592.400 | 21,17 | 20,60 | 20,62 | 00:00:00 | | 2005-03-24 | 21,58 | 10.020.400 | 21,89 | 20,95 | 21,03 | 00:00:00 | | 2005-03-28 | 21,22 | 5.148.200 | 21,90 | 21,22 | 21,70 | 00:00:00 | | 2005-03-29 | 21,20 | 7.108.700 | 21,79 | 21,16 | 21,55 | 00:00:00 | | 2005-03-30 | 22,18 | 11.112.800 | 22,28 | 21,39 | 21,44 | 00:00:00 | | 2005-03-31 | 22,06 | 5.297.400 | 22,25 | 21,89 | 22,24 | 00:00:00 | | 2005-04-01 | 21,53 | 7.700.500 | 22,58 | 21,48 | 22,35 | 00:00:00 | | 2005-04-04 | 21,97 | 8.854.800 | 22,15 | 21,20 | 21,55 | 00:00:00 | | 2005-04-05 | 21,98 | 6.211.800 | 22,47 | 21,85 | 22,05 | 00:00:00 | | 2005-04-06 | 21,86 | 4.575.500 | 22,30 | 21,76 | 22,02 | 00:00:00 | | 2005-04-07 | 22,00 | 3.593.200 | 22,05 | 21,83 | 21,92 | 00:00:00 | | 2005-04-08 | 21,71 | 5.405.500 | 22,36 | 21,70 | 22,20 | 00:00:00 | | 2005-04-11 | 21,77 | 4.588.000 | 21,89 | 21,58 | 21,78 | 00:00:00 | | 2005-04-12 | 21,65 | 8.629.800 | 21,89 | 21,25 | 21,72 | 00:00:00 | | 2005-04-13 | 21,18 | 4.804.600 | 21,71 | 21,11 | 21,54 | 00:00:00 | | 2005-04-14 | 20,72 | 8.119.900 | 21,38 | 20,49 | 21,27 | 00:00:00 | | 2005-04-15 | 19,75 | 12.234.600 | 20,51 | 19,69 | 20,46 | 00:00:00 | | 2005-04-18 | 20,29 | 10.595.100 | 20,43 | 19,65 | 19,67 | 00:00:00 | | 2005-04-19 | 21,26 | 14.286.300 | 21,44 | 20,31 | 20,35 | 00:00:00 | | 2005-04-20 | 22,63 | 33.632.100 | 23,48 | 22,53 | 23,00 | 00:00:00 | | 2005-04-21 | 22,85 | 12.150.000 | 23,11 | 22,21 | 23,02 | 00:00:00 | | 2005-04-22 | 22,62 | 8.906.500 | 22,97 | 22,48 | 22,89 | 00:00:00 | | 2005-04-25 | 22,98 | 5.611.400 | 22,99 | 22,71 | 22,77 | 00:00:00 | | 2005-04-26 | 22,31 | 7.519.100 | 22,92 | 22,16 | 22,81 | 00:00:00 | | 2005-04-27 | 22,85 | 16.531.300 | 23,33 | 22,14 | 22,27 | 00:00:00 | | 2005-04-28 | 22,37 | 6.507.500 | 22,83 | 22,24 | 22,82 | 00:00:00 | | 2005-04-29 | 22,58 | 7.316.100 | 22,87 | 22,05 | 22,80 | 00:00:00 | | 2005-05-02 | 22,76 | 5.518.800 | 22,87 | 22,39 | 22,76 | 00:00:00 | | 2005-05-03 | 22,90 | 6.961.600 | 23,05 | 22,62 | 22,62 | 00:00:00 | | 2005-05-04 | 23,10 | 10.042.500 | 23,29 | 22,82 | 23,07 | 00:00:00 | | 2005-05-05 | 22,62 | 5.465.800 | 23,10 | 22,55 | 22,97 | 00:00:00 | | 2005-05-06 | 22,95 | 6.041.500 | 23,03 | 22,70 | 22,88 | 00:00:00 | | 2005-05-09 | 23,20 | 4.709.700 | 23,30 | 22,71 | 22,91 | 00:00:00 | | 2005-05-10 | 23,04 | 5.066.300 | 23,20 | 22,79 | 23,02 | 00:00:00 | | 2005-05-11 | 23,48 | 11.545.900 | 23,59 | 23,06 | 23,10 | 00:00:00 | | 2005-05-12 | 23,65 | 9.403.100 | 24,04 | 23,50 | 23,55 | 00:00:00 | | 2005-05-13 | 24,28 | 13.646.800 | 24,52 | 23,81 | 23,88 | 00:00:00 | | 2005-05-16 | 24,19 | 5.028.100 | 24,45 | 24,03 | 24,41 | 00:00:00 | | 2005-05-17 | 24,04 | 4.896.100 | 24,19 | 23,79 | 24,08 | 00:00:00 | | 2005-05-18 | 24,73 | 8.828.500 | 24,92 | 24,11 | 24,23 | 00:00:00 | | 2005-05-19 | 25,10 | 7.337.500 | 25,20 | 24,70 | 24,80 | 00:00:00 | | 2005-05-20 | 25,73 | 8.690.000 | 25,77 | 24,92 | 25,02 | 00:00:00 | | 2005-05-23 | 25,73 | 7.781.800 | 25,90 | 25,44 | 25,76 | 00:00:00 | | 2005-05-24 | 25,80 | 5.861.200 | 25,86 | 25,44 | 25,47 | 00:00:00 | | 2005-05-25 | 25,35 | 7.863.400 | 25,71 | 25,20 | 25,58 | 00:00:00 | | 2005-05-26 | 25,90 | 6.304.500 | 25,95 | 25,35 | 25,53 | 00:00:00 | | 2005-05-27 | 25,79 | 5.349.600 | 26,00 | 25,66 | 25,79 | 00:00:00 | | 2005-05-31 | 25,65 | 5.926.100 | 25,90 | 25,52 | 25,88 | 00:00:00 | | 2005-06-01 | 25,69 | 4.701.100 | 25,90 | 25,32 | 25,42 | 00:00:00 | | 2005-06-02 | 25,67 | 3.563.900 | 25,74 | 25,51 | 25,58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
