|
 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 | | 2016-01-06 | 26,78 | 4.850.300 | 27,14 | 26,61 | 27,11 | 00:00:00 | | 2016-01-14 | 26,16 | 5.006.700 | 26,37 | 25,44 | 25,68 | 00:00:00 | | 2016-01-15 | 25,74 | 7.160.200 | 25,86 | 25,39 | 25,54 | 00:00:00 | | 2016-01-19 | 25,74 | 5.837.800 | 25,83 | 25,35 | 25,71 | 00:00:00 | | 2016-01-20 | 25,59 | 12.482.700 | 25,94 | 25,03 | 25,26 | 00:00:00 | | 2016-01-21 | 25,64 | 8.794.600 | 26,16 | 25,57 | 25,82 | 00:00:00 | | 2016-01-22 | 26,12 | 5.149.200 | 26,17 | 25,94 | 26,05 | 00:00:00 | | 2016-01-25 | 26,19 | 5.310.500 | 26,22 | 25,86 | 26,11 | 00:00:00 | | 2016-01-26 | 26,65 | 5.426.900 | 26,75 | 26,21 | 26,21 | 00:00:00 | | 2016-01-27 | 26,54 | 6.166.400 | 26,67 | 26,24 | 26,50 | 00:00:00 | | 2016-02-02 | 24,00 | 14.980.900 | 24,23 | 23,81 | 24,03 | 00:00:00 | | 2016-02-03 | 23,92 | 11.269.300 | 24,14 | 23,70 | 24,08 | 00:00:00 | | 2016-02-04 | 23,73 | 8.236.200 | 24,06 | 23,60 | 23,90 | 00:00:00 | | 2016-02-05 | 22,90 | 7.406.400 | 23,80 | 22,88 | 23,63 | 00:00:00 | | 2016-02-09 | 21,99 | 4.580.900 | 22,44 | 21,69 | 21,77 | 00:00:00 | | 2016-02-11 | 21,70 | 6.172.900 | 22,06 | 21,49 | 21,49 | 00:00:00 | | 2016-02-12 | 21,84 | 6.911.900 | 22,01 | 21,57 | 21,99 | 00:00:00 | | 2016-02-16 | 23,21 | 6.609.600 | 23,25 | 22,01 | 22,01 | 00:00:00 | | 2016-02-19 | 24,57 | 8.356.100 | 24,65 | 23,94 | 24,00 | 00:00:00 | | 2016-02-22 | 24,78 | 4.665.900 | 25,00 | 24,62 | 24,67 | 00:00:00 | | 2016-03-10 | 25,31 | 8.859.200 | 25,72 | 25,16 | 25,27 | 00:00:00 | | 2016-03-11 | 26,21 | 7.205.800 | 26,24 | 25,48 | 25,51 | 00:00:00 | | 2016-03-17 | 26,33 | 6.302.900 | 26,49 | 25,71 | 25,75 | 00:00:00 | | 2016-03-18 | 26,39 | 6.166.200 | 26,46 | 26,03 | 26,36 | 00:00:00 | | 2016-03-22 | 25,93 | 7.239.700 | 26,10 | 25,64 | 25,67 | 00:00:00 | | 2016-03-23 | 25,64 | 6.842.800 | 26,02 | 25,62 | 25,96 | 00:00:00 | | 2016-03-29 | 25,66 | 4.533.800 | 25,81 | 25,38 | 25,52 | 00:00:00 | | 2016-03-30 | 25,51 | 4.296.400 | 26,02 | 25,47 | 25,85 | 00:00:00 | | 2016-03-31 | 25,51 | 4.621.200 | 25,71 | 25,42 | 25,52 | 00:00:00 | | 2016-04-01 | 25,56 | 3.841.800 | 25,69 | 25,36 | 25,40 | 00:00:00 | | 2016-04-12 | 23,06 | 23.660.700 | 23,21 | 22,40 | 23,13 | 00:00:00 | | 2016-04-13 | 23,82 | 9.237.100 | 23,88 | 23,12 | 23,15 | 00:00:00 | | 2016-04-18 | 23,60 | 4.184.700 | 23,87 | 23,42 | 23,52 | 00:00:00 | | 2016-04-21 | 23,38 | 6.434.300 | 23,57 | 23,20 | 23,20 | 00:00:00 | | 2016-04-22 | 23,75 | 6.461.300 | 23,87 | 23,17 | 23,35 | 00:00:00 | | 2016-04-25 | 23,54 | 2.834.800 | 23,87 | 23,44 | 23,69 | 00:00:00 | | 2016-04-27 | 23,81 | 4.431.700 | 23,86 | 23,36 | 23,50 | 00:00:00 | | 2016-04-28 | 23,41 | 6.221.300 | 23,96 | 23,34 | 23,52 | 00:00:00 | | 2016-04-29 | 23,40 | 7.655.900 | 24,25 | 23,26 | 23,96 | 00:00:00 | | 2016-05-02 | 23,35 | 3.675.100 | 23,48 | 23,06 | 23,33 | 00:00:00 | | 2016-05-05 | 22,34 | 4.560.800 | 22,64 | 22,31 | 22,60 | 00:00:00 | | 2016-05-06 | 22,67 | 5.585.300 | 22,83 | 22,23 | 22,34 | 00:00:00 | | 2016-05-09 | 22,71 | 4.192.700 | 22,86 | 22,58 | 22,71 | 00:00:00 | | 2016-05-16 | 23,01 | 4.467.800 | 23,10 | 22,74 | 22,74 | 00:00:00 | | 2016-05-20 | 22,73 | 3.388.800 | 22,83 | 22,44 | 22,52 | 00:00:00 | | 2016-05-23 | 22,49 | 2.752.800 | 22,78 | 22,36 | 22,46 | 00:00:00 | | 2016-06-01 | 23,23 | 2.168.800 | 23,44 | 23,14 | 23,41 | 00:00:00 | | 2016-06-02 | 23,46 | 2.243.100 | 23,47 | 23,26 | 23,34 | 00:00:00 | | 2016-06-03 | 23,34 | 2.133.000 | 23,42 | 23,20 | 23,37 | 00:00:00 | | 2016-06-06 | 23,32 | 2.857.200 | 23,52 | 23,24 | 23,36 | 00:00:00 | | 2016-06-07 | 23,47 | 2.899.200 | 23,54 | 23,29 | 23,29 | 00:00:00 | | 2016-06-08 | 23,57 | 2.261.700 | 23,66 | 23,40 | 23,40 | 00:00:00 | | 2016-06-09 | 23,45 | 2.374.900 | 23,59 | 23,34 | 23,49 | 00:00:00 | | 2016-06-10 | 22,95 | 2.359.100 | 23,30 | 22,89 | 23,24 | 00:00:00 | | 2016-06-13 | 23,02 | 4.292.000 | 23,41 | 22,80 | 22,90 | 00:00:00 | | 2016-06-16 | 22,97 | 2.299.900 | 23,01 | 22,61 | 22,80 | 00:00:00 | | 2016-06-17 | 23,19 | 4.649.500 | 23,24 | 22,89 | 23,00 | 00:00:00 | | 2016-06-21 | 23,22 | 4.366.700 | 23,28 | 22,70 | 22,80 | 00:00:00 | | 2016-06-22 | 23,01 | 2.297.500 | 23,38 | 22,99 | 23,24 | 00:00:00 | | 2016-07-05 | 22,07 | 1.853.700 | 22,29 | 21,98 | 22,25 | 00:00:00 | | 2016-07-06 | 21,92 | 3.816.200 | 21,97 | 21,18 | 21,62 | 00:00:00 | | 2016-07-07 | 21,95 | 3.549.600 | 22,17 | 21,66 | 21,86 | 00:00:00 | | 2016-07-15 | 23,08 | 2.049.100 | 23,20 | 22,92 | 23,18 | 00:00:00 | | 2016-07-22 | 23,77 | 2.120.800 | 23,92 | 23,34 | 23,51 | 00:00:00 | | 2016-07-25 | 24,06 | 3.535.300 | 24,11 | 23,65 | 23,72 | 00:00:00 | | 2016-08-01 | 22,60 | 2.918.700 | 22,76 | 22,42 | 22,69 | 00:00:00 | | 2016-08-05 | 23,05 | 3.101.600 | 23,15 | 22,56 | 22,60 | 00:00:00 | | 2016-08-08 | 23,19 | 2.747.600 | 23,25 | 23,03 | 23,07 | 00:00:00 | | 2016-08-15 | 23,97 | 4.975.000 | 24,17 | 23,36 | 23,40 | 00:00:00 | | 2016-08-25 | 23,40 | 1.914.200 | 23,54 | 23,26 | 23,30 | 00:00:00 | | 2016-08-26 | 23,28 | 2.647.700 | 23,62 | 23,14 | 23,42 | 00:00:00 | | 2016-08-29 | 23,18 | 2.699.600 | 23,48 | 23,17 | 23,33 | 00:00:00 | | 2016-09-06 | 23,44 | 2.229.100 | 23,57 | 23,30 | 23,40 | 00:00:00 | | 2016-09-07 | 23,41 | 2.161.000 | 23,58 | 23,31 | 23,42 | 00:00:00 | | 2016-09-08 | 23,48 | 2.592.100 | 23,54 | 23,26 | 23,33 | 00:00:00 | | 2016-09-09 | 23,16 | 5.672.200 | 23,74 | 23,12 | 23,36 | 00:00:00 | | 2016-09-12 | 23,39 | 4.372.500 | 23,43 | 22,70 | 22,94 | 00:00:00 | | 2016-09-13 | 22,61 | 5.297.000 | 23,42 | 22,42 | 23,19 | 00:00:00 | | 2016-09-14 | 22,66 | 3.156.900 | 22,78 | 22,44 | 22,60 | 00:00:00 | | 2016-09-15 | 23,01 | 2.907.600 | 23,02 | 22,60 | 22,60 | 00:00:00 | | 2016-09-16 | 22,47 | 7.882.600 | 22,99 | 22,40 | 22,84 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
