|
 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 2024-05-02 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-14 | 20,61 | 3.006.400 | 20,61 | 20,02 | 20,07 | 00:00:00 | | 2013-10-17 | 20,68 | 4.724.900 | 20,90 | 20,54 | 20,87 | 00:00:00 | | 2013-10-18 | 20,82 | 4.333.200 | 20,95 | 20,65 | 20,94 | 00:00:00 | | 2013-10-21 | 20,85 | 3.342.900 | 20,92 | 20,69 | 20,78 | 00:00:00 | | 2013-10-28 | 18,85 | 6.830.100 | 18,92 | 18,62 | 18,71 | 00:00:00 | | 2013-10-29 | 19,00 | 4.165.800 | 19,12 | 18,90 | 18,98 | 00:00:00 | | 2013-11-11 | 19,07 | 5.479.900 | 19,30 | 18,85 | 19,27 | 00:00:00 | | 2013-11-12 | 19,60 | 5.713.800 | 19,66 | 19,03 | 19,06 | 00:00:00 | | 2013-11-13 | 19,29 | 8.011.300 | 19,56 | 19,16 | 19,46 | 00:00:00 | | 2013-11-19 | 19,40 | 14.185.200 | 19,58 | 19,22 | 19,56 | 00:00:00 | | 2013-11-20 | 19,90 | 12.241.900 | 20,01 | 19,46 | 19,49 | 00:00:00 | | 2013-11-25 | 20,49 | 8.021.400 | 20,61 | 20,18 | 20,61 | 00:00:00 | | 2013-11-26 | 20,19 | 10.249.900 | 20,54 | 20,18 | 20,49 | 00:00:00 | | 2013-11-27 | 20,34 | 8.596.300 | 20,46 | 20,25 | 20,30 | 00:00:00 | | 2013-12-02 | 20,31 | 4.954.200 | 20,41 | 20,11 | 20,27 | 00:00:00 | | 2013-12-09 | 21,68 | 11.273.500 | 22,02 | 21,62 | 21,68 | 00:00:00 | | 2013-12-12 | 20,64 | 10.518.400 | 21,31 | 20,57 | 21,31 | 00:00:00 | | 2013-12-13 | 20,67 | 6.037.000 | 20,87 | 20,58 | 20,79 | 00:00:00 | | 2013-12-18 | 21,29 | 8.556.400 | 21,30 | 20,71 | 20,92 | 00:00:00 | | 2013-12-19 | 21,20 | 6.896.000 | 21,42 | 21,18 | 21,23 | 00:00:00 | | 2013-12-24 | 21,81 | 2.733.000 | 21,89 | 21,47 | 21,47 | 00:00:00 | | 2013-12-26 | 21,91 | 2.942.800 | 22,00 | 21,81 | 21,86 | 00:00:00 | | 2013-12-27 | 22,22 | 3.647.100 | 22,30 | 21,91 | 21,94 | 00:00:00 | | 2013-12-30 | 22,53 | 5.465.600 | 22,69 | 22,13 | 22,20 | 00:00:00 | | 2013-12-31 | 22,57 | 3.299.500 | 22,71 | 22,46 | 22,58 | 00:00:00 | | 2014-01-02 | 22,48 | 5.653.500 | 22,65 | 22,28 | 22,57 | 00:00:00 | | 2014-01-03 | 22,77 | 4.879.800 | 22,82 | 22,40 | 22,55 | 00:00:00 | | 2014-01-06 | 22,62 | 8.412.800 | 22,90 | 22,61 | 22,77 | 00:00:00 | | 2014-01-07 | 22,66 | 10.464.500 | 22,79 | 22,41 | 22,69 | 00:00:00 | | 2014-01-08 | 22,92 | 12.018.700 | 22,98 | 22,65 | 22,70 | 00:00:00 | | 2014-01-09 | 22,83 | 12.526.500 | 22,95 | 22,52 | 22,94 | 00:00:00 | | 2014-01-10 | 23,54 | 20.688.700 | 23,93 | 22,54 | 22,92 | 00:00:00 | | 2014-01-13 | 25,32 | 36.753.200 | 25,96 | 24,80 | 25,07 | 00:00:00 | | 2014-01-16 | 25,79 | 3.798.600 | 25,96 | 25,71 | 25,80 | 00:00:00 | | 2014-01-17 | 26,00 | 6.603.600 | 26,03 | 25,66 | 25,85 | 00:00:00 | | 2014-01-21 | 26,03 | 5.969.800 | 26,52 | 25,87 | 26,11 | 00:00:00 | | 2014-01-22 | 26,18 | 5.579.900 | 26,25 | 25,78 | 26,16 | 00:00:00 | | 2014-01-23 | 26,01 | 12.223.800 | 26,36 | 25,69 | 25,93 | 00:00:00 | | 2014-01-24 | 27,72 | 38.419.000 | 28,75 | 27,55 | 27,64 | 00:00:00 | | 2014-01-30 | 27,87 | 6.548.100 | 28,03 | 27,48 | 28,03 | 00:00:00 | | 2014-01-31 | 26,61 | 16.100.200 | 27,59 | 26,56 | 27,37 | 00:00:00 | | 2014-02-04 | 26,76 | 8.717.100 | 26,96 | 26,37 | 26,48 | 00:00:00 | | 2014-02-05 | 26,78 | 7.458.200 | 26,93 | 26,18 | 26,70 | 00:00:00 | | 2014-02-13 | 27,47 | 8.817.900 | 27,48 | 26,82 | 26,85 | 00:00:00 | | 2014-02-14 | 27,42 | 5.299.300 | 27,67 | 27,32 | 27,51 | 00:00:00 | | 2014-02-20 | 27,41 | 18.045.100 | 28,39 | 27,18 | 27,48 | 00:00:00 | | 2014-02-21 | 27,95 | 17.581.700 | 28,14 | 27,60 | 28,01 | 00:00:00 | | 2014-03-04 | 26,26 | 13.212.000 | 26,69 | 26,12 | 26,56 | 00:00:00 | | 2014-03-05 | 26,37 | 6.307.600 | 26,62 | 26,27 | 26,35 | 00:00:00 | | 2014-03-20 | 26,47 | 4.850.900 | 26,79 | 26,15 | 26,16 | 00:00:00 | | 2014-03-21 | 25,96 | 7.848.000 | 26,80 | 25,91 | 26,72 | 00:00:00 | | 2014-03-31 | 25,76 | 4.030.700 | 26,00 | 25,65 | 25,66 | 00:00:00 | | 2014-04-01 | 26,43 | 5.957.300 | 26,54 | 25,86 | 25,86 | 00:00:00 | | 2014-04-02 | 26,35 | 3.811.000 | 26,58 | 26,26 | 26,43 | 00:00:00 | | 2014-04-11 | 24,29 | 8.927.900 | 25,04 | 24,28 | 24,80 | 00:00:00 | | 2014-04-17 | 25,17 | 9.636.900 | 25,32 | 24,86 | 25,02 | 00:00:00 | | 2014-04-24 | 25,24 | 12.027.100 | 25,42 | 24,62 | 25,19 | 00:00:00 | | 2014-04-25 | 24,48 | 7.907.100 | 25,16 | 24,48 | 25,12 | 00:00:00 | | 2014-05-05 | 24,80 | 3.811.500 | 24,90 | 24,53 | 24,64 | 00:00:00 | | 2014-05-06 | 24,60 | 4.127.100 | 24,92 | 24,55 | 24,73 | 00:00:00 | | 2014-05-07 | 24,67 | 4.955.500 | 24,70 | 24,27 | 24,59 | 00:00:00 | | 2014-05-08 | 24,64 | 4.703.900 | 25,15 | 24,54 | 24,66 | 00:00:00 | | 2014-05-09 | 24,60 | 3.959.300 | 24,67 | 24,25 | 24,63 | 00:00:00 | | 2014-05-13 | 24,87 | 5.661.200 | 24,94 | 24,66 | 24,81 | 00:00:00 | | 2014-05-14 | 24,61 | 7.970.200 | 25,05 | 24,46 | 24,84 | 00:00:00 | | 2014-05-19 | 24,62 | 6.889.100 | 24,86 | 24,37 | 24,37 | 00:00:00 | | 2014-05-27 | 25,02 | 7.563.600 | 25,24 | 24,85 | 24,90 | 00:00:00 | | 2014-05-28 | 25,23 | 9.126.000 | 25,43 | 25,03 | 25,09 | 00:00:00 | | 2014-05-29 | 25,45 | 7.077.800 | 25,70 | 25,40 | 25,40 | 00:00:00 | | 2014-06-02 | 24,50 | 10.145.500 | 24,60 | 24,17 | 24,50 | 00:00:00 | | 2014-06-03 | 24,52 | 6.295.100 | 24,67 | 24,41 | 24,43 | 00:00:00 | | 2014-06-04 | 24,68 | 5.640.700 | 24,81 | 24,42 | 24,47 | 00:00:00 | | 2014-06-05 | 24,80 | 5.405.100 | 25,00 | 24,55 | 25,00 | 00:00:00 | | 2014-06-06 | 24,89 | 4.334.700 | 25,13 | 24,84 | 24,91 | 00:00:00 | | 2014-06-09 | 24,74 | 3.591.100 | 25,06 | 24,70 | 24,87 | 00:00:00 | | 2014-06-10 | 24,73 | 4.437.000 | 24,88 | 24,63 | 24,70 | 00:00:00 | | 2014-06-11 | 24,66 | 3.809.800 | 24,81 | 24,61 | 24,71 | 00:00:00 | | 2014-06-12 | 24,63 | 4.470.600 | 24,80 | 24,45 | 24,63 | 00:00:00 | | 2014-06-13 | 24,59 | 6.232.700 | 24,65 | 24,40 | 24,55 | 00:00:00 | | 2014-06-16 | 24,93 | 5.653.800 | 25,12 | 24,55 | 24,62 | 00:00:00 | | 2014-06-17 | 25,19 | 4.682.300 | 25,35 | 24,84 | 24,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
