|
 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 | | 2005-06-02 | 25,67 | 3.563.900 | 25,74 | 25,51 | 25,58 | 00:00:00 | | 2005-06-03 | 25,22 | 4.549.400 | 25,70 | 25,02 | 25,63 | 00:00:00 | | 2005-06-06 | 25,05 | 5.917.700 | 25,25 | 24,62 | 25,15 | 00:00:00 | | 2005-06-07 | 24,79 | 5.455.800 | 25,47 | 24,69 | 25,19 | 00:00:00 | | 2005-06-08 | 24,60 | 4.417.000 | 24,99 | 24,52 | 24,81 | 00:00:00 | | 2005-06-09 | 24,86 | 5.412.400 | 25,06 | 24,42 | 24,56 | 00:00:00 | | 2005-06-10 | 25,13 | 5.755.800 | 25,19 | 24,46 | 24,94 | 00:00:00 | | 2005-06-13 | 25,16 | 4.710.400 | 25,46 | 24,83 | 24,91 | 00:00:00 | | 2005-06-14 | 24,99 | 3.251.600 | 25,39 | 24,77 | 25,12 | 00:00:00 | | 2005-06-15 | 25,46 | 6.873.900 | 25,49 | 24,88 | 25,32 | 00:00:00 | | 2005-06-16 | 26,24 | 9.540.700 | 26,42 | 25,45 | 25,57 | 00:00:00 | | 2005-06-17 | 26,27 | 6.095.800 | 26,43 | 26,05 | 26,26 | 00:00:00 | | 2005-06-20 | 26,02 | 4.041.200 | 26,23 | 25,95 | 26,00 | 00:00:00 | | 2005-06-21 | 27,12 | 12.267.200 | 27,24 | 26,20 | 26,24 | 00:00:00 | | 2005-06-22 | 27,06 | 5.993.600 | 27,29 | 26,75 | 27,29 | 00:00:00 | | 2005-06-23 | 26,75 | 12.608.600 | 27,65 | 26,70 | 27,21 | 00:00:00 | | 2005-06-24 | 25,60 | 11.938.700 | 26,90 | 25,46 | 26,68 | 00:00:00 | | 2005-06-27 | 25,27 | 5.125.500 | 25,51 | 25,14 | 25,40 | 00:00:00 | | 2005-06-28 | 25,18 | 5.101.300 | 25,56 | 25,06 | 25,44 | 00:00:00 | | 2005-06-29 | 25,23 | 4.204.300 | 25,48 | 25,10 | 25,23 | 00:00:00 | | 2005-06-30 | 25,18 | 5.520.100 | 25,76 | 25,18 | 25,45 | 00:00:00 | | 2005-07-01 | 24,89 | 4.939.300 | 25,38 | 24,76 | 25,25 | 00:00:00 | | 2005-07-05 | 24,72 | 6.001.800 | 25,06 | 24,47 | 24,61 | 00:00:00 | | 2005-07-06 | 24,95 | 6.480.600 | 25,29 | 24,60 | 24,62 | 00:00:00 | | 2005-07-07 | 24,85 | 5.157.300 | 24,95 | 24,50 | 24,70 | 00:00:00 | | 2005-07-08 | 25,40 | 6.985.600 | 25,41 | 24,54 | 24,80 | 00:00:00 | | 2005-07-11 | 25,50 | 5.081.500 | 25,53 | 25,14 | 25,47 | 00:00:00 | | 2005-07-12 | 26,00 | 5.844.800 | 26,16 | 25,33 | 25,40 | 00:00:00 | | 2005-07-13 | 26,16 | 4.377.500 | 26,19 | 25,55 | 26,13 | 00:00:00 | | 2005-07-14 | 26,28 | 6.504.500 | 26,80 | 26,20 | 26,21 | 00:00:00 | | 2005-07-15 | 26,08 | 5.000.000 | 26,48 | 25,83 | 26,33 | 00:00:00 | | 2005-07-18 | 26,12 | 4.063.900 | 26,15 | 25,80 | 25,98 | 00:00:00 | | 2005-07-19 | 26,53 | 7.659.800 | 27,21 | 26,13 | 26,32 | 00:00:00 | | 2005-07-20 | 25,00 | 18.007.600 | 25,63 | 24,80 | 25,60 | 00:00:00 | | 2005-07-21 | 23,90 | 17.574.300 | 25,00 | 23,76 | 24,97 | 00:00:00 | | 2005-07-22 | 23,84 | 7.339.700 | 24,09 | 23,67 | 24,06 | 00:00:00 | | 2005-07-25 | 23,03 | 14.486.400 | 23,99 | 22,95 | 23,90 | 00:00:00 | | 2005-07-26 | 23,10 | 9.528.400 | 23,35 | 23,08 | 23,16 | 00:00:00 | | 2005-07-27 | 24,13 | 11.824.600 | 24,22 | 22,96 | 23,23 | 00:00:00 | | 2005-07-28 | 23,97 | 6.588.600 | 24,19 | 23,90 | 24,10 | 00:00:00 | | 2005-07-29 | 23,99 | 5.350.100 | 24,30 | 23,99 | 24,02 | 00:00:00 | | 2005-08-01 | 24,16 | 5.789.400 | 24,28 | 23,89 | 24,09 | 00:00:00 | | 2005-08-02 | 24,25 | 5.282.700 | 24,38 | 24,10 | 24,20 | 00:00:00 | | 2005-08-03 | 24,48 | 6.029.100 | 24,50 | 24,10 | 24,22 | 00:00:00 | | 2005-08-04 | 23,79 | 6.237.900 | 24,43 | 23,74 | 24,29 | 00:00:00 | | 2005-08-05 | 23,63 | 6.850.000 | 23,78 | 23,39 | 23,60 | 00:00:00 | | 2005-08-08 | 23,11 | 5.669.800 | 23,63 | 23,07 | 23,59 | 00:00:00 | | 2005-08-09 | 23,30 | 6.256.700 | 23,34 | 23,08 | 23,21 | 00:00:00 | | 2005-08-10 | 23,56 | 9.417.800 | 23,80 | 23,31 | 23,32 | 00:00:00 | | 2005-08-11 | 23,79 | 5.370.400 | 23,79 | 23,29 | 23,54 | 00:00:00 | | 2005-08-12 | 23,58 | 5.532.300 | 23,63 | 23,16 | 23,48 | 00:00:00 | | 2005-08-15 | 23,49 | 3.617.700 | 23,72 | 23,39 | 23,46 | 00:00:00 | | 2005-08-16 | 23,60 | 6.303.400 | 23,76 | 23,19 | 23,31 | 00:00:00 | | 2005-08-17 | 23,48 | 4.845.300 | 23,84 | 23,39 | 23,65 | 00:00:00 | | 2005-08-18 | 23,37 | 3.132.700 | 23,52 | 23,32 | 23,41 | 00:00:00 | | 2005-08-19 | 23,32 | 4.130.000 | 23,48 | 23,19 | 23,43 | 00:00:00 | | 2005-08-22 | 23,60 | 5.055.300 | 23,82 | 23,29 | 23,39 | 00:00:00 | | 2005-08-23 | 23,66 | 3.863.200 | 23,85 | 23,51 | 23,75 | 00:00:00 | | 2005-08-24 | 23,56 | 4.953.500 | 23,81 | 23,44 | 23,60 | 00:00:00 | | 2005-08-25 | 23,34 | 4.553.500 | 23,60 | 23,27 | 23,47 | 00:00:00 | | 2005-08-26 | 22,97 | 6.894.300 | 23,22 | 22,75 | 23,17 | 00:00:00 | | 2005-08-29 | 22,84 | 5.759.500 | 22,91 | 22,58 | 22,76 | 00:00:00 | | 2005-08-30 | 22,62 | 8.211.600 | 22,86 | 22,33 | 22,85 | 00:00:00 | | 2005-08-31 | 22,74 | 6.770.600 | 22,76 | 22,51 | 22,52 | 00:00:00 | | 2005-09-01 | 23,02 | 7.110.600 | 23,12 | 22,58 | 22,75 | 00:00:00 | | 2005-09-02 | 23,16 | 4.572.100 | 23,40 | 22,97 | 23,06 | 00:00:00 | | 2005-09-06 | 23,35 | 3.324.600 | 23,41 | 23,17 | 23,25 | 00:00:00 | | 2005-09-07 | 23,80 | 4.319.900 | 23,87 | 23,30 | 23,30 | 00:00:00 | | 2005-09-08 | 24,08 | 5.673.200 | 24,14 | 23,71 | 23,71 | 00:00:00 | | 2005-09-09 | 24,02 | 3.224.300 | 24,13 | 23,80 | 24,00 | 00:00:00 | | 2005-09-12 | 24,03 | 4.001.900 | 24,37 | 23,85 | 24,02 | 00:00:00 | | 2005-09-13 | 24,00 | 2.474.700 | 24,22 | 23,90 | 23,97 | 00:00:00 | | 2005-09-14 | 23,51 | 3.925.200 | 24,00 | 23,36 | 24,00 | 00:00:00 | | 2005-09-15 | 23,38 | 4.231.800 | 23,65 | 22,95 | 23,45 | 00:00:00 | | 2005-09-16 | 23,53 | 3.793.200 | 23,63 | 23,31 | 23,37 | 00:00:00 | | 2005-09-19 | 23,26 | 3.548.600 | 23,50 | 23,14 | 23,50 | 00:00:00 | | 2005-09-20 | 23,13 | 7.113.400 | 23,77 | 22,93 | 23,03 | 00:00:00 | | 2005-09-21 | 22,70 | 4.959.300 | 23,16 | 22,60 | 23,03 | 00:00:00 | | 2005-09-22 | 22,42 | 5.405.800 | 22,79 | 22,00 | 22,70 | 00:00:00 | | 2005-09-23 | 22,33 | 4.297.200 | 22,60 | 22,25 | 22,42 | 00:00:00 | | 2005-09-26 | 22,46 | 4.529.300 | 22,69 | 22,32 | 22,47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
