|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 22,46 | 4.529.300 | 22,69 | 22,32 | 22,47 | 00:00:00 | | 2005-09-27 | 22,59 | 5.568.900 | 22,97 | 22,41 | 22,41 | 00:00:00 | | 2005-09-28 | 23,53 | 7.008.200 | 23,63 | 22,68 | 22,70 | 00:00:00 | | 2005-09-29 | 23,68 | 5.741.900 | 23,82 | 23,32 | 23,60 | 00:00:00 | | 2005-09-30 | 23,80 | 4.717.800 | 23,94 | 23,48 | 23,55 | 00:00:00 | | 2005-10-03 | 23,01 | 8.766.900 | 23,95 | 22,97 | 23,60 | 00:00:00 | | 2005-10-04 | 22,55 | 6.984.700 | 23,18 | 22,54 | 23,00 | 00:00:00 | | 2005-10-05 | 22,09 | 7.495.300 | 22,80 | 22,05 | 22,60 | 00:00:00 | | 2005-10-06 | 22,32 | 8.056.100 | 22,74 | 22,09 | 22,16 | 00:00:00 | | 2005-10-07 | 22,43 | 4.514.500 | 22,55 | 22,19 | 22,45 | 00:00:00 | | 2005-10-10 | 22,20 | 4.271.300 | 22,45 | 22,01 | 22,45 | 00:00:00 | | 2005-10-11 | 21,58 | 7.823.300 | 22,45 | 21,42 | 22,18 | 00:00:00 | | 2005-10-12 | 21,39 | 9.146.000 | 21,74 | 21,05 | 21,23 | 00:00:00 | | 2005-10-13 | 21,90 | 6.916.300 | 21,96 | 21,24 | 21,41 | 00:00:00 | | 2005-10-14 | 21,59 | 8.341.200 | 22,23 | 21,42 | 22,06 | 00:00:00 | | 2005-10-17 | 21,88 | 3.800.300 | 21,89 | 21,37 | 21,75 | 00:00:00 | | 2005-10-18 | 21,31 | 4.588.600 | 21,85 | 21,28 | 21,80 | 00:00:00 | | 2005-10-19 | 21,99 | 9.283.700 | 22,03 | 21,10 | 21,10 | 00:00:00 | | 2005-10-20 | 22,79 | 32.039.800 | 23,97 | 21,57 | 23,60 | 00:00:00 | | 2005-10-21 | 23,27 | 9.793.400 | 23,52 | 23,12 | 23,18 | 00:00:00 | | 2005-10-24 | 23,26 | 5.284.200 | 23,42 | 23,08 | 23,25 | 00:00:00 | | 2005-10-25 | 22,97 | 7.594.600 | 23,48 | 22,64 | 23,07 | 00:00:00 | | 2005-10-26 | 22,85 | 6.497.100 | 23,54 | 22,75 | 22,90 | 00:00:00 | | 2005-10-27 | 22,47 | 4.367.400 | 23,03 | 22,42 | 22,75 | 00:00:00 | | 2005-10-28 | 22,67 | 4.306.500 | 22,94 | 22,29 | 22,75 | 00:00:00 | | 2005-10-31 | 23,33 | 8.196.300 | 23,47 | 22,56 | 22,60 | 00:00:00 | | 2005-11-01 | 23,72 | 10.390.300 | 24,03 | 23,23 | 23,33 | 00:00:00 | | 2005-11-02 | 24,10 | 12.695.400 | 24,30 | 23,24 | 23,30 | 00:00:00 | | 2005-11-03 | 24,19 | 6.590.300 | 24,43 | 23,81 | 24,12 | 00:00:00 | | 2005-11-04 | 23,97 | 4.101.900 | 24,40 | 23,82 | 24,01 | 00:00:00 | | 2005-11-07 | 24,50 | 5.369.100 | 24,50 | 23,69 | 24,07 | 00:00:00 | | 2005-11-08 | 24,42 | 3.963.900 | 24,68 | 24,31 | 24,48 | 00:00:00 | | 2005-11-09 | 24,60 | 3.613.100 | 24,63 | 24,14 | 24,31 | 00:00:00 | | 2005-11-10 | 24,45 | 5.873.900 | 24,45 | 23,79 | 24,35 | 00:00:00 | | 2005-11-11 | 23,99 | 10.363.600 | 24,10 | 23,84 | 23,87 | 00:00:00 | | 2005-11-14 | 23,56 | 5.146.400 | 24,10 | 23,41 | 24,00 | 00:00:00 | | 2005-11-15 | 23,22 | 6.528.000 | 23,79 | 23,10 | 23,57 | 00:00:00 | | 2005-11-16 | 22,95 | 7.860.600 | 23,37 | 22,72 | 23,37 | 00:00:00 | | 2005-11-17 | 23,38 | 3.928.900 | 23,42 | 22,92 | 23,11 | 00:00:00 | | 2005-11-18 | 23,36 | 9.126.300 | 23,68 | 22,80 | 23,59 | 00:00:00 | | 2005-11-21 | 23,41 | 4.215.800 | 23,54 | 23,25 | 23,46 | 00:00:00 | | 2005-11-22 | 23,59 | 9.311.200 | 23,74 | 22,95 | 23,10 | 00:00:00 | | 2005-11-23 | 24,07 | 6.728.400 | 24,31 | 23,57 | 23,72 | 00:00:00 | | 2005-11-25 | 23,93 | 1.718.100 | 24,20 | 23,75 | 24,12 | 00:00:00 | | 2005-11-28 | 23,83 | 3.269.400 | 24,00 | 23,65 | 23,81 | 00:00:00 | | 2005-11-29 | 23,29 | 4.909.500 | 23,95 | 23,28 | 23,90 | 00:00:00 | | 2005-11-30 | 22,49 | 12.040.900 | 23,29 | 22,41 | 23,20 | 00:00:00 | | 2005-12-01 | 22,91 | 7.947.200 | 22,94 | 22,50 | 22,65 | 00:00:00 | | 2005-12-02 | 22,84 | 3.391.500 | 23,05 | 22,65 | 22,73 | 00:00:00 | | 2005-12-05 | 23,44 | 11.742.600 | 23,64 | 22,62 | 22,88 | 00:00:00 | | 2005-12-06 | 23,01 | 5.609.200 | 23,57 | 22,97 | 23,47 | 00:00:00 | | 2005-12-07 | 22,70 | 6.050.000 | 23,25 | 22,56 | 22,97 | 00:00:00 | | 2005-12-08 | 22,31 | 8.458.700 | 22,81 | 22,15 | 22,72 | 00:00:00 | | 2005-12-09 | 22,55 | 5.200.500 | 22,71 | 22,10 | 22,30 | 00:00:00 | | 2005-12-12 | 22,46 | 3.695.500 | 22,63 | 22,22 | 22,44 | 00:00:00 | | 2005-12-13 | 22,26 | 7.067.300 | 22,55 | 22,10 | 22,40 | 00:00:00 | | 2005-12-14 | 21,78 | 10.515.900 | 22,30 | 21,70 | 22,15 | 00:00:00 | | 2005-12-15 | 21,59 | 7.905.300 | 21,95 | 21,48 | 21,85 | 00:00:00 | | 2005-12-16 | 21,84 | 10.420.100 | 21,88 | 21,44 | 21,65 | 00:00:00 | | 2005-12-19 | 21,90 | 6.824.300 | 22,35 | 21,76 | 21,94 | 00:00:00 | | 2005-12-20 | 22,04 | 6.401.800 | 22,17 | 21,00 | 21,98 | 00:00:00 | | 2005-12-21 | 22,13 | 5.307.200 | 22,24 | 21,93 | 21,98 | 00:00:00 | | 2005-12-22 | 22,14 | 6.713.900 | 22,34 | 22,05 | 22,13 | 00:00:00 | | 2005-12-23 | 22,30 | 3.893.900 | 22,34 | 22,13 | 22,15 | 00:00:00 | | 2005-12-27 | 22,10 | 3.971.000 | 22,59 | 22,06 | 22,31 | 00:00:00 | | 2005-12-28 | 22,67 | 8.147.300 | 22,84 | 22,00 | 22,00 | 00:00:00 | | 2005-12-29 | 22,28 | 4.640.800 | 22,72 | 22,23 | 22,66 | 00:00:00 | | 2005-12-30 | 22,30 | 4.183.000 | 22,45 | 22,08 | 22,16 | 00:00:00 | | 2006-01-03 | 21,19 | 22.328.300 | 22,18 | 20,89 | 22,14 | 00:00:00 | | 2006-01-04 | 21,36 | 11.951.400 | 21,57 | 21,13 | 21,30 | 00:00:00 | | 2006-01-05 | 21,51 | 11.352.800 | 21,93 | 21,40 | 21,46 | 00:00:00 | | 2006-01-06 | 22,06 | 13.182.700 | 22,23 | 21,67 | 21,80 | 00:00:00 | | 2006-01-09 | 21,05 | 42.376.100 | 21,71 | 20,43 | 21,66 | 00:00:00 | | 2006-01-10 | 22,25 | 25.699.700 | 22,27 | 20,65 | 20,83 | 00:00:00 | | 2006-01-11 | 22,13 | 15.880.000 | 22,59 | 21,89 | 22,25 | 00:00:00 | | 2006-01-12 | 21,62 | 8.945.300 | 22,00 | 21,55 | 22,00 | 00:00:00 | | 2006-01-13 | 21,92 | 6.705.300 | 21,97 | 21,42 | 21,65 | 00:00:00 | | 2006-01-17 | 21,71 | 9.195.600 | 21,92 | 21,52 | 21,92 | 00:00:00 | | 2006-01-18 | 22,31 | 10.363.800 | 22,36 | 21,37 | 21,39 | 00:00:00 | | 2006-01-19 | 22,38 | 7.604.700 | 22,63 | 22,23 | 22,54 | 00:00:00 | | 2006-01-20 | 21,61 | 8.460.500 | 22,44 | 21,57 | 22,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
