|
 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 | | 2000-08-21 | 173,81 | 3.366.700 | 175,25 | 171,25 | 173,31 | 00:00:00 | | 2000-08-22 | 186,44 | 7.832.500 | 187,69 | 174,00 | 174,25 | 00:00:00 | | 2000-08-23 | 186,75 | 8.505.500 | 194,25 | 182,00 | 184,56 | 00:00:00 | | 2000-08-24 | 189,94 | 4.215.000 | 193,00 | 185,75 | 189,69 | 00:00:00 | | 2000-08-25 | 190,94 | 2.902.700 | 192,00 | 184,75 | 190,06 | 00:00:00 | | 2000-08-28 | 199,06 | 6.541.100 | 201,13 | 189,50 | 190,25 | 00:00:00 | | 2000-08-29 | 196,13 | 5.405.900 | 201,81 | 192,44 | 200,81 | 00:00:00 | | 2000-08-30 | 203,88 | 9.662.500 | 211,56 | 200,13 | 200,13 | 00:00:00 | | 2000-08-31 | 213,75 | 5.163.800 | 214,38 | 206,25 | 207,75 | 00:00:00 | | 2000-09-01 | 221,63 | 4.451.700 | 222,63 | 215,00 | 218,50 | 00:00:00 | | 2000-09-05 | 220,13 | 7.602.500 | 228,00 | 212,31 | 225,50 | 00:00:00 | | 2000-09-06 | 209,69 | 15.197.300 | 221,63 | 207,63 | 221,25 | 00:00:00 | | 2000-09-07 | 214,88 | 8.087.300 | 216,31 | 207,00 | 209,13 | 00:00:00 | | 2000-09-08 | 197,63 | 12.512.300 | 211,00 | 195,25 | 211,00 | 00:00:00 | | 2000-09-11 | 183,06 | 14.330.600 | 199,81 | 181,75 | 192,50 | 00:00:00 | | 2000-09-12 | 189,75 | 12.640.600 | 196,25 | 184,81 | 188,75 | 00:00:00 | | 2000-09-13 | 198,63 | 10.877.700 | 201,06 | 185,13 | 185,56 | 00:00:00 | | 2000-09-14 | 198,88 | 7.973.100 | 209,63 | 197,88 | 204,44 | 00:00:00 | | 2000-09-15 | 201,69 | 6.782.500 | 204,50 | 196,00 | 201,00 | 00:00:00 | | 2000-09-18 | 192,00 | 6.621.300 | 205,00 | 191,00 | 202,25 | 00:00:00 | | 2000-09-19 | 209,92 | 13.482.800 | 213,00 | 197,88 | 198,38 | 00:00:00 | | 2000-09-20 | 220,06 | 12.225.300 | 223,50 | 211,50 | 211,94 | 00:00:00 | | 2000-09-21 | 211,11 | 7.683.400 | 223,00 | 203,25 | 218,81 | 00:00:00 | | 2000-09-22 | 225,64 | 12.392.300 | 225,94 | 202,25 | 202,44 | 00:00:00 | | 2000-09-25 | 227,88 | 9.383.800 | 240,00 | 224,63 | 231,44 | 00:00:00 | | 2000-09-26 | 230,50 | 7.673.100 | 234,00 | 224,81 | 231,25 | 00:00:00 | | 2000-09-27 | 225,00 | 8.255.800 | 237,00 | 218,25 | 237,00 | 00:00:00 | | 2000-09-28 | 228,00 | 9.803.400 | 231,50 | 217,94 | 218,00 | 00:00:00 | | 2000-09-29 | 218,94 | 7.640.300 | 234,50 | 218,50 | 230,25 | 00:00:00 | | 2000-10-02 | 206,13 | 10.621.700 | 224,00 | 201,50 | 221,94 | 00:00:00 | | 2000-10-03 | 201,44 | 13.457.300 | 215,00 | 198,00 | 212,63 | 00:00:00 | | 2000-10-04 | 207,95 | 11.819.100 | 211,63 | 191,50 | 200,75 | 00:00:00 | | 2000-10-05 | 197,94 | 8.661.300 | 209,06 | 195,00 | 205,00 | 00:00:00 | | 2000-10-06 | 189,75 | 9.633.300 | 201,50 | 186,94 | 197,13 | 00:00:00 | | 2000-10-09 | 199,56 | 12.262.300 | 208,25 | 179,50 | 188,88 | 00:00:00 | | 2000-10-10 | 205,94 | 12.586.900 | 211,00 | 196,00 | 196,50 | 00:00:00 | | 2000-10-11 | 206,00 | 16.487.000 | 219,44 | 196,19 | 201,50 | 00:00:00 | | 2000-10-12 | 199,61 | 17.940.900 | 218,00 | 192,06 | 214,56 | 00:00:00 | | 2000-10-13 | 228,50 | 19.565.000 | 229,50 | 201,63 | 201,75 | 00:00:00 | | 2000-10-16 | 243,00 | 17.288.400 | 244,50 | 224,00 | 226,75 | 00:00:00 | | 2000-10-17 | 229,19 | 16.734.200 | 241,81 | 224,00 | 241,75 | 00:00:00 | | 2000-10-18 | 213,88 | 15.463.100 | 235,00 | 212,50 | 219,38 | 00:00:00 | | 2000-10-19 | 232,58 | 11.323.800 | 234,31 | 220,00 | 229,13 | 00:00:00 | | 2000-10-20 | 232,00 | 9.223.400 | 239,50 | 227,50 | 229,75 | 00:00:00 | | 2000-10-23 | 224,88 | 8.265.500 | 236,75 | 221,69 | 233,25 | 00:00:00 | | 2000-10-24 | 218,13 | 9.032.300 | 228,75 | 215,00 | 224,50 | 00:00:00 | | 2000-10-25 | 195,63 | 14.733.900 | 213,00 | 189,88 | 208,13 | 00:00:00 | | 2000-10-26 | 190,13 | 22.503.700 | 195,38 | 159,63 | 195,38 | 00:00:00 | | 2000-10-27 | 181,00 | 15.141.100 | 201,70 | 177,00 | 199,31 | 00:00:00 | | 2000-10-30 | 166,38 | 14.104.100 | 181,81 | 165,00 | 174,31 | 00:00:00 | | 2000-10-31 | 195,00 | 14.630.300 | 198,94 | 169,06 | 169,56 | 00:00:00 | | 2000-11-01 | 183,38 | 13.025.800 | 196,13 | 182,13 | 188,50 | 00:00:00 | | 2000-11-02 | 194,88 | 10.018.000 | 195,25 | 185,06 | 190,00 | 00:00:00 | | 2000-11-03 | 216,13 | 13.424.800 | 216,88 | 196,25 | 198,00 | 00:00:00 | | 2000-11-06 | 218,81 | 9.084.400 | 221,75 | 209,31 | 216,63 | 00:00:00 | | 2000-11-07 | 210,69 | 9.590.000 | 218,50 | 208,50 | 217,56 | 00:00:00 | | 2000-11-08 | 188,19 | 11.241.400 | 214,38 | 188,00 | 209,70 | 00:00:00 | | 2000-11-09 | 179,63 | 19.123.300 | 184,50 | 169,25 | 181,38 | 00:00:00 | | 2000-11-10 | 170,94 | 9.425.000 | 181,94 | 170,00 | 173,50 | 00:00:00 | | 2000-11-13 | 164,55 | 18.255.500 | 179,00 | 154,50 | 163,31 | 00:00:00 | | 2000-11-14 | 184,00 | 13.473.400 | 184,38 | 172,50 | 175,50 | 00:00:00 | | 2000-11-15 | 177,50 | 10.519.200 | 183,88 | 171,44 | 180,75 | 00:00:00 | | 2000-11-16 | 161,81 | 8.550.800 | 175,00 | 161,75 | 169,81 | 00:00:00 | | 2000-11-17 | 154,38 | 15.048.000 | 165,94 | 148,00 | 162,88 | 00:00:00 | | 2000-11-20 | 121,87 | 26.261.600 | 135,38 | 121,44 | 127,12 | 00:00:00 | | 2000-11-21 | 113,56 | 18.504.800 | 126,00 | 112,81 | 120,69 | 00:00:00 | | 2000-11-22 | 119,62 | 54.800 | 120,22 | 112,06 | 112,06 | 00:00:00 | | 2000-11-24 | 132,38 | 6.485.900 | 133,00 | 124,92 | 127,19 | 00:00:00 | | 2000-11-27 | 123,75 | 13.791.300 | 139,50 | 120,75 | 138,97 | 00:00:00 | | 2000-11-28 | 106,06 | 19.810.900 | 130,23 | 104,37 | 125,31 | 00:00:00 | | 2000-11-29 | 115,75 | 24.025.000 | 117,00 | 103,00 | 108,50 | 00:00:00 | | 2000-11-30 | 124,62 | 22.648.700 | 132,00 | 110,00 | 112,50 | 00:00:00 | | 2000-12-01 | 131,88 | 18.818.400 | 140,50 | 127,12 | 128,69 | 00:00:00 | | 2000-12-04 | 129,48 | 15.715.300 | 135,50 | 122,30 | 128,69 | 00:00:00 | | 2000-12-05 | 156,00 | 20.703.000 | 156,50 | 134,50 | 137,00 | 00:00:00 | | 2000-12-06 | 140,30 | 27.289.700 | 156,81 | 140,00 | 145,50 | 00:00:00 | | 2000-12-07 | 148,88 | 13.110.000 | 149,42 | 137,11 | 137,25 | 00:00:00 | | 2000-12-08 | 159,25 | 16.480.500 | 167,00 | 154,69 | 158,31 | 00:00:00 | | 2000-12-11 | 164,00 | 13.397.800 | 168,50 | 157,52 | 166,00 | 00:00:00 | | 2000-12-12 | 161,06 | 7.734.100 | 165,75 | 153,00 | 161,50 | 00:00:00 | | 2000-12-13 | 155,00 | 11.291.300 | 167,63 | 153,00 | 166,06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
