|
 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 | | 2017-06-15 | 28,86 | 4.884.100 | 28,99 | 28,44 | 28,49 | 00:00:00 | | 2017-06-16 | 28,67 | 4.715.611 | 28,95 | 28,53 | 28,87 | 00:00:00 | | 2017-06-19 | 29,19 | 2.986.554 | 29,19 | 28,72 | 28,80 | 00:00:00 | | 2017-06-20 | 28,77 | 5.152.264 | 29,25 | 28,73 | 29,15 | 00:00:00 | | 2017-06-21 | 28,86 | 5.115.505 | 28,86 | 28,35 | 28,40 | 00:00:00 | | 2017-06-22 | 28,36 | 6.640.083 | 28,90 | 28,14 | 28,85 | 00:00:00 | | 2017-06-23 | 28,29 | 16.607.286 | 28,43 | 28,23 | 28,40 | 00:00:00 | | 2017-06-26 | 28,11 | 8.257.777 | 28,36 | 27,96 | 28,30 | 00:00:00 | | 2017-06-27 | 27,94 | 17.917.862 | 28,38 | 27,77 | 27,97 | 00:00:00 | | 2017-06-28 | 28,17 | 3.982.445 | 28,31 | 28,02 | 28,17 | 00:00:00 | | 2017-06-29 | 27,82 | 5.309.217 | 28,17 | 27,62 | 28,09 | 00:00:00 | | 2017-06-30 | 27,88 | 6.117.804 | 28,04 | 27,76 | 27,86 | 00:00:00 | | 2017-07-03 | 27,74 | 1.818.494 | 28,15 | 27,72 | 28,05 | 00:00:00 | | 2017-07-05 | 28,18 | 3.974.050 | 28,24 | 27,76 | 27,86 | 00:00:00 | | 2017-07-06 | 27,79 | 4.178.713 | 28,13 | 27,75 | 28,01 | 00:00:00 | | 2017-07-07 | 28,45 | 3.385.881 | 28,49 | 27,86 | 27,86 | 00:00:00 | | 2017-07-10 | 29,20 | 10.950.835 | 29,28 | 28,78 | 28,90 | 00:00:00 | | 2017-07-11 | 29,11 | 3.337.703 | 29,27 | 28,91 | 29,20 | 00:00:00 | | 2017-07-12 | 29,17 | 4.217.530 | 29,36 | 28,98 | 29,27 | 00:00:00 | | 2017-07-13 | 29,09 | 2.767.463 | 29,30 | 29,07 | 29,24 | 00:00:00 | | 2017-07-14 | 29,01 | 2.538.421 | 29,14 | 28,88 | 29,11 | 00:00:00 | | 2017-07-17 | 29,13 | 3.704.971 | 29,16 | 28,93 | 29,00 | 00:00:00 | | 2017-07-18 | 28,86 | 2.970.936 | 29,11 | 28,62 | 28,94 | 00:00:00 | | 2017-07-19 | 29,37 | 6.224.897 | 29,45 | 28,90 | 29,00 | 00:00:00 | | 2017-07-20 | 29,22 | 3.289.653 | 29,48 | 29,01 | 29,38 | 00:00:00 | | 2017-07-21 | 29,43 | 4.093.716 | 29,65 | 29,25 | 29,59 | 00:00:00 | | 2017-07-24 | 29,46 | 4.278.963 | 29,57 | 29,26 | 29,38 | 00:00:00 | | 2017-07-25 | 29,96 | 8.094.921 | 30,29 | 29,50 | 29,52 | 00:00:00 | | 2017-07-26 | 28,06 | 13.803.200 | 29,06 | 27,77 | 28,21 | 00:00:00 | | 2017-07-27 | 27,81 | 8.122.228 | 28,19 | 27,54 | 28,15 | 00:00:00 | | 2017-07-28 | 27,77 | 4.939.302 | 27,88 | 27,66 | 27,67 | 00:00:00 | | 2017-07-31 | 27,95 | 5.388.150 | 28,03 | 27,81 | 27,87 | 00:00:00 | | 2017-08-01 | 28,14 | 4.590.164 | 28,46 | 28,02 | 28,44 | 00:00:00 | | 2017-08-02 | 28,22 | 4.711.058 | 28,41 | 27,97 | 28,29 | 00:00:00 | | 2017-08-03 | 28,34 | 4.061.051 | 28,46 | 28,17 | 28,26 | 00:00:00 | | 2017-08-04 | 28,14 | 4.398.662 | 28,46 | 28,02 | 28,44 | 00:00:00 | | 2017-08-07 | 28,29 | 3.775.553 | 28,35 | 28,09 | 28,18 | 00:00:00 | | 2017-08-08 | 28,25 | 3.201.353 | 28,47 | 28,23 | 28,26 | 00:00:00 | | 2017-08-09 | 28,33 | 4.805.476 | 28,45 | 28,03 | 28,08 | 00:00:00 | | 2017-08-10 | 27,44 | 8.134.480 | 28,32 | 27,40 | 28,16 | 00:00:00 | | 2017-08-11 | 27,41 | 5.516.082 | 27,73 | 27,38 | 27,44 | 00:00:00 | | 2017-08-14 | 27,92 | 2.825.052 | 27,96 | 27,71 | 27,71 | 00:00:00 | | 2017-08-15 | 27,53 | 5.616.414 | 28,06 | 27,44 | 28,02 | 00:00:00 | | 2017-08-16 | 27,75 | 2.424.076 | 27,78 | 27,56 | 27,60 | 00:00:00 | | 2017-08-17 | 27,16 | 3.010.088 | 27,72 | 27,13 | 27,59 | 00:00:00 | | 2017-08-18 | 27,16 | 2.741.064 | 27,38 | 27,08 | 27,11 | 00:00:00 | | 2017-08-21 | 27,14 | 2.458.953 | 27,23 | 26,92 | 27,13 | 00:00:00 | | 2017-08-22 | 27,57 | 2.080.571 | 27,61 | 27,27 | 27,30 | 00:00:00 | | 2017-08-23 | 27,33 | 1.506.283 | 27,50 | 27,28 | 27,42 | 00:00:00 | | 2017-08-24 | 27,44 | 1.839.313 | 27,50 | 27,34 | 27,44 | 00:00:00 | | 2017-08-25 | 27,54 | 1.317.231 | 27,79 | 27,53 | 27,61 | 00:00:00 | | 2017-08-28 | 27,53 | 1.076.055 | 27,69 | 27,42 | 27,60 | 00:00:00 | | 2017-08-29 | 27,43 | 1.403.218 | 27,45 | 27,23 | 27,31 | 00:00:00 | | 2017-08-30 | 27,64 | 2.508.745 | 27,65 | 27,26 | 27,42 | 00:00:00 | | 2017-08-31 | 27,73 | 2.985.060 | 27,78 | 27,51 | 27,62 | 00:00:00 | | 2017-09-01 | 27,68 | 1.497.864 | 27,87 | 27,64 | 27,85 | 00:00:00 | | 2017-09-05 | 27,17 | 3.617.067 | 27,62 | 27,01 | 27,53 | 00:00:00 | | 2017-09-06 | 27,50 | 3.302.159 | 27,56 | 27,04 | 27,26 | 00:00:00 | | 2017-09-07 | 27,02 | 3.464.849 | 27,45 | 26,90 | 27,41 | 00:00:00 | | 2017-09-08 | 26,62 | 4.253.067 | 27,04 | 26,50 | 26,97 | 00:00:00 | | 2017-09-11 | 26,98 | 4.299.732 | 27,16 | 26,78 | 26,84 | 00:00:00 | | 2017-09-12 | 27,53 | 4.866.432 | 27,62 | 26,99 | 27,04 | 00:00:00 | | 2017-09-13 | 27,60 | 2.630.066 | 27,61 | 27,30 | 27,40 | 00:00:00 | | 2017-09-14 | 27,56 | 2.879.609 | 27,57 | 27,29 | 27,43 | 00:00:00 | | 2017-09-15 | 27,80 | 7.083.126 | 27,81 | 27,46 | 27,61 | 00:00:00 | | 2017-09-18 | 27,71 | 2.824.445 | 27,84 | 27,58 | 27,76 | 00:00:00 | | 2017-09-19 | 27,62 | 2.145.908 | 27,81 | 27,46 | 27,81 | 00:00:00 | | 2017-09-20 | 27,69 | 2.163.201 | 27,84 | 27,52 | 27,72 | 00:00:00 | | 2017-09-21 | 27,71 | 3.728.575 | 27,82 | 27,44 | 27,81 | 00:00:00 | | 2017-09-22 | 27,99 | 2.302.685 | 28,09 | 27,69 | 27,74 | 00:00:00 | | 2017-09-25 | 27,86 | 3.457.306 | 28,21 | 27,78 | 28,10 | 00:00:00 | | 2017-09-26 | 27,84 | 1.978.985 | 28,09 | 27,80 | 27,99 | 00:00:00 | | 2017-09-27 | 28,11 | 2.637.597 | 28,23 | 27,88 | 27,95 | 00:00:00 | | 2017-09-28 | 27,71 | 3.032.671 | 28,09 | 27,71 | 27,96 | 00:00:00 | | 2017-09-29 | 27,83 | 2.124.385 | 27,86 | 27,50 | 27,85 | 00:00:00 | | 2017-10-02 | 28,38 | 2.943.482 | 28,39 | 27,78 | 27,94 | 00:00:00 | | 2017-10-03 | 28,54 | 3.125.324 | 28,55 | 28,13 | 28,37 | 00:00:00 | | 2017-10-04 | 28,69 | 5.707.859 | 28,77 | 28,34 | 28,54 | 00:00:00 | | 2017-10-05 | 28,45 | 4.438.004 | 28,81 | 28,37 | 28,70 | 00:00:00 | | 2017-10-06 | 28,43 | 5.942.652 | 28,63 | 28,36 | 28,42 | 00:00:00 | | 2017-10-09 | 27,32 | 8.476.937 | 28,36 | 27,20 | 28,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
