|
 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 | | 2000-04-27 | 208,94 | 9.513.200 | 209,00 | 182,00 | 183,13 | 00:00:00 | | 2000-04-28 | 212,69 | 7.281.200 | 222,50 | 207,00 | 211,50 | 00:00:00 | | 2000-05-01 | 218,94 | 6.021.800 | 227,63 | 215,25 | 217,94 | 00:00:00 | | 2000-05-02 | 197,88 | 5.827.800 | 218,50 | 196,75 | 214,06 | 00:00:00 | | 2000-05-03 | 194,88 | 7.680.400 | 205,38 | 180,81 | 197,25 | 00:00:00 | | 2000-05-04 | 183,00 | 8.806.800 | 194,88 | 182,00 | 191,38 | 00:00:00 | | 2000-05-05 | 193,38 | 6.643.800 | 195,50 | 183,25 | 184,75 | 00:00:00 | | 2000-05-08 | 189,00 | 4.735.600 | 195,00 | 186,06 | 188,25 | 00:00:00 | | 2000-05-09 | 177,00 | 12.707.600 | 193,00 | 170,63 | 192,00 | 00:00:00 | | 2000-05-10 | 156,38 | 14.769.600 | 175,00 | 153,13 | 173,00 | 00:00:00 | | 2000-05-11 | 148,00 | 11.496.200 | 164,38 | 144,00 | 161,25 | 00:00:00 | | 2000-05-12 | 163,38 | 12.551.800 | 167,63 | 150,31 | 152,75 | 00:00:00 | | 2000-05-15 | 168,69 | 8.760.000 | 171,00 | 152,25 | 162,25 | 00:00:00 | | 2000-05-16 | 175,06 | 11.469.000 | 183,00 | 164,00 | 177,75 | 00:00:00 | | 2000-05-17 | 167,81 | 7.187.800 | 175,00 | 164,25 | 168,38 | 00:00:00 | | 2000-05-18 | 170,06 | 6.881.800 | 174,38 | 165,00 | 167,38 | 00:00:00 | | 2000-05-19 | 163,00 | 7.346.000 | 169,50 | 160,38 | 165,50 | 00:00:00 | | 2000-05-22 | 169,00 | 10.865.400 | 173,00 | 150,06 | 160,00 | 00:00:00 | | 2000-05-23 | 151,38 | 7.827.800 | 171,00 | 150,02 | 166,06 | 00:00:00 | | 2000-05-24 | 157,00 | 12.780.000 | 160,50 | 140,00 | 149,25 | 00:00:00 | | 2000-05-25 | 155,31 | 8.444.400 | 166,00 | 151,00 | 159,25 | 00:00:00 | | 2000-05-26 | 153,00 | 3.941.000 | 157,00 | 146,63 | 154,88 | 00:00:00 | | 2000-05-30 | 174,38 | 7.885.000 | 175,00 | 156,50 | 157,00 | 00:00:00 | | 2000-05-31 | 175,19 | 9.132.800 | 180,00 | 168,00 | 169,25 | 00:00:00 | | 2000-06-01 | 189,50 | 9.958.200 | 194,00 | 179,50 | 179,56 | 00:00:00 | | 2000-06-02 | 214,50 | 10.173.400 | 216,88 | 200,00 | 201,00 | 00:00:00 | | 2000-06-05 | 215,00 | 6.840.000 | 216,06 | 206,00 | 209,94 | 00:00:00 | | 2000-06-06 | 201,38 | 6.648.800 | 219,38 | 200,94 | 215,00 | 00:00:00 | | 2000-06-07 | 224,69 | 11.566.000 | 225,44 | 203,00 | 203,75 | 00:00:00 | | 2000-06-08 | 238,00 | 13.748.200 | 242,56 | 225,50 | 226,38 | 00:00:00 | | 2000-06-09 | 224,06 | 9.405.400 | 248,63 | 223,88 | 248,56 | 00:00:00 | | 2000-06-12 | 234,31 | 7.062.800 | 239,75 | 225,88 | 231,69 | 00:00:00 | | 2000-06-13 | 237,00 | 12.235.000 | 239,06 | 216,25 | 229,69 | 00:00:00 | | 2000-06-14 | 226,63 | 8.350.400 | 236,00 | 225,75 | 235,69 | 00:00:00 | | 2000-06-15 | 231,06 | 8.271.800 | 232,88 | 217,31 | 225,31 | 00:00:00 | | 2000-06-16 | 113,00 | 3.083.000 | 116,94 | 112,87 | 116,31 | 00:00:00 | | 2000-06-19 | 125,25 | 7.912.500 | 125,62 | 110,00 | 113,75 | 00:00:00 | | 2000-06-20 | 128,00 | 6.212.200 | 130,38 | 123,00 | 128,06 | 00:00:00 | | 2000-06-21 | 131,56 | 3.644.700 | 132,50 | 123,44 | 123,50 | 00:00:00 | | 2000-06-22 | 128,94 | 3.839.200 | 135,00 | 128,00 | 133,63 | 00:00:00 | | 2000-06-23 | 122,81 | 3.608.300 | 131,13 | 121,00 | 129,44 | 00:00:00 | | 2000-06-26 | 129,31 | 3.241.100 | 131,13 | 125,50 | 126,06 | 00:00:00 | | 2000-06-27 | 126,44 | 3.180.200 | 134,13 | 125,50 | 128,75 | 00:00:00 | | 2000-06-28 | 136,44 | 8.242.300 | 139,75 | 130,00 | 130,88 | 00:00:00 | | 2000-06-29 | 147,94 | 10.442.800 | 149,88 | 135,63 | 135,75 | 00:00:00 | | 2000-06-30 | 145,56 | 9.983.400 | 150,50 | 137,94 | 149,75 | 00:00:00 | | 2000-07-03 | 145,00 | 1.821.300 | 148,06 | 144,00 | 145,13 | 00:00:00 | | 2000-07-05 | 141,38 | 4.234.500 | 144,50 | 138,75 | 140,88 | 00:00:00 | | 2000-07-06 | 140,31 | 5.865.300 | 144,00 | 127,75 | 140,38 | 00:00:00 | | 2000-07-07 | 147,31 | 6.354.100 | 151,00 | 141,50 | 142,25 | 00:00:00 | | 2000-07-10 | 147,56 | 5.260.600 | 154,69 | 144,75 | 149,13 | 00:00:00 | | 2000-07-11 | 148,75 | 6.120.600 | 155,38 | 144,00 | 148,88 | 00:00:00 | | 2000-07-12 | 151,94 | 6.422.800 | 154,88 | 148,50 | 154,88 | 00:00:00 | | 2000-07-13 | 169,50 | 10.252.500 | 177,00 | 157,00 | 159,06 | 00:00:00 | | 2000-07-14 | 174,75 | 13.561.100 | 181,25 | 162,50 | 181,25 | 00:00:00 | | 2000-07-17 | 174,13 | 5.640.900 | 177,44 | 169,44 | 169,50 | 00:00:00 | | 2000-07-18 | 162,56 | 9.058.000 | 169,25 | 161,00 | 169,02 | 00:00:00 | | 2000-07-19 | 156,06 | 5.195.300 | 162,38 | 154,94 | 159,63 | 00:00:00 | | 2000-07-20 | 168,94 | 5.567.500 | 169,50 | 159,00 | 160,13 | 00:00:00 | | 2000-07-21 | 160,81 | 3.380.500 | 166,25 | 160,50 | 165,75 | 00:00:00 | | 2000-07-24 | 149,67 | 5.373.600 | 165,00 | 148,00 | 162,25 | 00:00:00 | | 2000-07-25 | 162,75 | 5.456.900 | 163,81 | 149,13 | 153,69 | 00:00:00 | | 2000-07-26 | 160,31 | 4.791.300 | 162,00 | 152,00 | 160,25 | 00:00:00 | | 2000-07-27 | 144,31 | 8.150.000 | 157,00 | 140,63 | 153,44 | 00:00:00 | | 2000-07-28 | 134,50 | 11.540.300 | 146,94 | 128,00 | 146,75 | 00:00:00 | | 2000-07-31 | 142,44 | 11.361.700 | 145,00 | 133,25 | 136,94 | 00:00:00 | | 2000-08-01 | 138,38 | 6.305.800 | 144,75 | 135,50 | 139,06 | 00:00:00 | | 2000-08-02 | 127,00 | 10.630.500 | 137,00 | 125,12 | 135,88 | 00:00:00 | | 2000-08-03 | 139,13 | 13.635.600 | 141,63 | 118,06 | 119,00 | 00:00:00 | | 2000-08-04 | 144,38 | 9.371.300 | 146,56 | 135,75 | 145,00 | 00:00:00 | | 2000-08-07 | 152,25 | 7.611.100 | 152,75 | 145,50 | 149,50 | 00:00:00 | | 2000-08-08 | 158,94 | 7.823.600 | 162,13 | 149,00 | 151,94 | 00:00:00 | | 2000-08-09 | 165,69 | 9.240.200 | 170,00 | 162,13 | 169,00 | 00:00:00 | | 2000-08-10 | 162,25 | 6.671.600 | 167,50 | 157,25 | 163,38 | 00:00:00 | | 2000-08-11 | 159,94 | 5.601.600 | 162,94 | 155,25 | 158,06 | 00:00:00 | | 2000-08-14 | 170,00 | 7.020.000 | 170,38 | 161,25 | 163,16 | 00:00:00 | | 2000-08-15 | 169,75 | 5.181.300 | 172,56 | 167,75 | 169,25 | 00:00:00 | | 2000-08-16 | 166,31 | 4.233.800 | 171,00 | 164,44 | 171,00 | 00:00:00 | | 2000-08-17 | 172,19 | 6.269.200 | 175,06 | 165,00 | 165,38 | 00:00:00 | | 2000-08-18 | 170,81 | 3.912.000 | 176,00 | 169,13 | 174,41 | 00:00:00 | | 2000-08-21 | 173,81 | 3.366.700 | 175,25 | 171,25 | 173,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
