|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 155,00 | 11.291.300 | 167,63 | 153,00 | 166,06 | 00:00:00 | | 2000-12-14 | 136,25 | 15.141.900 | 154,75 | 135,75 | 153,50 | 00:00:00 | | 2000-12-15 | 128,88 | 18.123.600 | 135,50 | 126,87 | 133,31 | 00:00:00 | | 2000-12-18 | 128,88 | 13.121.100 | 138,75 | 124,06 | 133,00 | 00:00:00 | | 2000-12-19 | 113,75 | 15.081.300 | 137,00 | 113,37 | 128,44 | 00:00:00 | | 2000-12-20 | 98,19 | 24.321.600 | 109,69 | 96,00 | 101,64 | 00:00:00 | | 2000-12-21 | 93,94 | 20.803.300 | 105,00 | 89,62 | 96,77 | 00:00:00 | | 2000-12-22 | 123,12 | 22.617.300 | 123,37 | 100,37 | 101,87 | 00:00:00 | | 2000-12-26 | 117,06 | 13.698.800 | 126,75 | 112,00 | 124,00 | 00:00:00 | | 2000-12-27 | 128,06 | 14.930.300 | 128,75 | 114,75 | 116,00 | 00:00:00 | | 2000-12-28 | 138,63 | 14.700.500 | 139,88 | 127,75 | 127,75 | 00:00:00 | | 2000-12-29 | 126,06 | 18.339.700 | 144,50 | 124,59 | 140,50 | 00:00:00 | | 2001-01-02 | 102,56 | 22.144.400 | 123,75 | 98,56 | 123,75 | 00:00:00 | | 2001-01-03 | 132,00 | 36.720.800 | 136,00 | 97,25 | 98,00 | 00:00:00 | | 2001-01-04 | 125,31 | 16.270.000 | 132,94 | 122,00 | 129,38 | 00:00:00 | | 2001-01-05 | 109,81 | 16.474.200 | 124,87 | 109,69 | 124,25 | 00:00:00 | | 2001-01-08 | 115,48 | 20.385.600 | 115,75 | 102,75 | 108,19 | 00:00:00 | | 2001-01-09 | 117,19 | 22.151.700 | 122,81 | 113,50 | 118,62 | 00:00:00 | | 2001-01-10 | 119,31 | 37.704.200 | 125,37 | 106,50 | 110,69 | 00:00:00 | | 2001-01-11 | 132,31 | 24.853.000 | 135,00 | 117,56 | 118,00 | 00:00:00 | | 2001-01-12 | 131,50 | 21.246.100 | 137,38 | 127,25 | 129,69 | 00:00:00 | | 2001-01-16 | 128,00 | 22.844.400 | 135,97 | 124,25 | 132,50 | 00:00:00 | | 2001-01-17 | 136,19 | 26.638.600 | 145,00 | 135,69 | 144,56 | 00:00:00 | | 2001-01-18 | 136,63 | 19.368.100 | 138,31 | 130,13 | 134,25 | 00:00:00 | | 2001-01-19 | 134,31 | 15.546.400 | 140,56 | 133,50 | 140,44 | 00:00:00 | | 2001-01-22 | 127,56 | 12.415.200 | 133,00 | 126,12 | 132,75 | 00:00:00 | | 2001-01-23 | 135,67 | 21.422.000 | 137,50 | 121,94 | 126,87 | 00:00:00 | | 2001-01-24 | 134,00 | 17.364.800 | 140,16 | 132,38 | 134,88 | 00:00:00 | | 2001-01-25 | 126,44 | 14.665.500 | 139,00 | 126,12 | 130,88 | 00:00:00 | | 2001-01-26 | 118,75 | 26.737.000 | 124,19 | 113,75 | 121,19 | 00:00:00 | | 2001-01-29 | 116,25 | 24.181.900 | 119,44 | 110,50 | 115,50 | 00:00:00 | | 2001-01-30 | 112,44 | 19.267.800 | 118,27 | 111,31 | 117,94 | 00:00:00 | | 2001-01-31 | 105,94 | 25.160.500 | 117,69 | 105,50 | 114,94 | 00:00:00 | | 2001-02-01 | 108,31 | 18.902.700 | 111,50 | 106,50 | 108,06 | 00:00:00 | | 2001-02-02 | 100,69 | 17.564.100 | 110,31 | 100,50 | 110,19 | 00:00:00 | | 2001-02-05 | 104,75 | 17.471.300 | 107,62 | 99,12 | 100,08 | 00:00:00 | | 2001-02-06 | 102,19 | 16.252.800 | 106,50 | 100,94 | 103,87 | 00:00:00 | | 2001-02-07 | 94,37 | 26.835.600 | 100,12 | 92,00 | 98,97 | 00:00:00 | | 2001-02-08 | 93,06 | 17.085.800 | 98,87 | 92,81 | 96,87 | 00:00:00 | | 2001-02-09 | 83,87 | 21.891.400 | 94,25 | 83,44 | 92,31 | 00:00:00 | | 2001-02-12 | 79,87 | 21.183.000 | 83,00 | 75,31 | 81,50 | 00:00:00 | | 2001-02-13 | 78,87 | 16.911.400 | 86,94 | 78,37 | 83,69 | 00:00:00 | | 2001-02-14 | 89,37 | 20.721.400 | 89,50 | 79,00 | 79,37 | 00:00:00 | | 2001-02-15 | 92,19 | 24.543.900 | 98,31 | 91,12 | 94,20 | 00:00:00 | | 2001-02-16 | 80,00 | 27.152.000 | 84,94 | 80,00 | 81,25 | 00:00:00 | | 2001-02-20 | 74,75 | 25.520.000 | 82,25 | 74,19 | 82,12 | 00:00:00 | | 2001-02-21 | 74,87 | 26.093.000 | 80,44 | 72,25 | 72,50 | 00:00:00 | | 2001-02-22 | 68,47 | 36.863.700 | 77,37 | 65,59 | 76,37 | 00:00:00 | | 2001-02-23 | 74,75 | 30.681.700 | 75,25 | 66,62 | 68,81 | 00:00:00 | | 2001-02-26 | 72,12 | 27.754.700 | 78,50 | 69,62 | 76,62 | 00:00:00 | | 2001-02-27 | 62,86 | 34.315.000 | 72,50 | 62,13 | 70,94 | 00:00:00 | | 2001-02-28 | 64,56 | 40.892.300 | 65,19 | 57,50 | 63,69 | 00:00:00 | | 2001-03-01 | 61,81 | 32.337.300 | 65,25 | 58,50 | 62,69 | 00:00:00 | | 2001-03-02 | 53,61 | 27.892.800 | 60,50 | 53,25 | 59,75 | 00:00:00 | | 2001-03-05 | 58,63 | 20.700.600 | 59,31 | 55,38 | 56,25 | 00:00:00 | | 2001-03-06 | 64,06 | 22.902.500 | 67,50 | 62,69 | 63,31 | 00:00:00 | | 2001-03-07 | 60,94 | 22.555.300 | 67,37 | 60,25 | 66,31 | 00:00:00 | | 2001-03-08 | 61,75 | 24.526.400 | 64,12 | 57,81 | 60,69 | 00:00:00 | | 2001-03-09 | 54,88 | 20.390.200 | 60,13 | 53,69 | 59,95 | 00:00:00 | | 2001-03-12 | 49,69 | 26.912.700 | 52,81 | 48,75 | 49,75 | 00:00:00 | | 2001-03-13 | 58,63 | 29.111.600 | 59,63 | 49,88 | 51,25 | 00:00:00 | | 2001-03-14 | 57,25 | 45.708.400 | 62,75 | 54,00 | 54,88 | 00:00:00 | | 2001-03-15 | 55,50 | 26.382.500 | 62,00 | 55,00 | 61,31 | 00:00:00 | | 2001-03-16 | 53,06 | 23.478.000 | 57,13 | 51,50 | 55,13 | 00:00:00 | | 2001-03-19 | 58,44 | 23.335.500 | 59,00 | 51,02 | 54,06 | 00:00:00 | | 2001-03-20 | 52,44 | 30.685.500 | 59,38 | 52,25 | 58,44 | 00:00:00 | | 2001-03-21 | 52,88 | 30.491.700 | 55,50 | 51,50 | 53,00 | 00:00:00 | | 2001-03-22 | 57,38 | 36.362.200 | 57,63 | 52,38 | 54,31 | 00:00:00 | | 2001-03-23 | 55,44 | 26.110.900 | 60,50 | 54,56 | 59,69 | 00:00:00 | | 2001-03-26 | 51,49 | 18.029.300 | 54,97 | 51,46 | 54,91 | 00:00:00 | | 2001-03-27 | 52,74 | 20.844.100 | 55,00 | 51,24 | 51,58 | 00:00:00 | | 2001-03-28 | 43,89 | 31.040.800 | 50,57 | 43,81 | 50,53 | 00:00:00 | | 2001-03-29 | 39,40 | 34.936.500 | 42,75 | 37,85 | 42,08 | 00:00:00 | | 2001-03-30 | 37,96 | 31.347.200 | 41,10 | 35,95 | 39,50 | 00:00:00 | | 2001-04-02 | 35,84 | 20.370.900 | 38,30 | 34,85 | 36,11 | 00:00:00 | | 2001-04-03 | 30,60 | 27.857.900 | 36,39 | 30,40 | 34,50 | 00:00:00 | | 2001-04-04 | 29,19 | 28.146.800 | 32,85 | 28,60 | 31,04 | 00:00:00 | | 2001-04-05 | 37,16 | 27.609.000 | 37,43 | 33,15 | 33,40 | 00:00:00 | | 2001-04-06 | 33,80 | 27.962.400 | 35,36 | 32,34 | 35,11 | 00:00:00 | | 2001-04-09 | 33,19 | 17.394.700 | 36,68 | 32,68 | 36,32 | 00:00:00 | | 2001-04-10 | 40,47 | 36.543.000 | 41,33 | 34,75 | 35,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
