|
 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 | | 2017-10-09 | 27,32 | 8.476.937 | 28,36 | 27,20 | 28,36 | 00:00:00 | | 2017-10-10 | 27,31 | 4.842.701 | 27,61 | 27,24 | 27,40 | 00:00:00 | | 2017-10-11 | 26,86 | 10.695.274 | 27,00 | 26,26 | 27,00 | 00:00:00 | | 2017-10-12 | 25,47 | 19.813.465 | 26,70 | 25,08 | 25,72 | 00:00:00 | | 2017-10-13 | 25,82 | 7.977.791 | 25,92 | 25,19 | 25,43 | 00:00:00 | | 2017-10-16 | 26,04 | 6.023.855 | 26,20 | 25,75 | 25,75 | 00:00:00 | | 2017-10-17 | 26,11 | 4.009.121 | 26,12 | 25,93 | 26,00 | 00:00:00 | | 2017-10-18 | 26,08 | 3.580.066 | 26,24 | 26,04 | 26,12 | 00:00:00 | | 2017-10-19 | 25,82 | 3.195.967 | 26,09 | 25,79 | 25,93 | 00:00:00 | | 2017-10-20 | 26,03 | 3.498.121 | 26,20 | 26,00 | 26,06 | 00:00:00 | | 2017-10-23 | 25,76 | 4.905.321 | 26,16 | 25,75 | 26,12 | 00:00:00 | | 2017-10-24 | 26,16 | 5.730.260 | 26,23 | 25,79 | 25,81 | 00:00:00 | | 2017-10-25 | 24,57 | 13.300.472 | 25,10 | 23,87 | 24,07 | 00:00:00 | | 2017-10-26 | 24,86 | 9.890.347 | 24,93 | 24,50 | 24,56 | 00:00:00 | | 2017-10-27 | 25,20 | 7.826.062 | 25,28 | 24,78 | 24,94 | 00:00:00 | | 2017-10-30 | 24,92 | 6.388.199 | 25,23 | 24,73 | 25,21 | 00:00:00 | | 2017-10-31 | 24,83 | 6.691.534 | 25,18 | 24,80 | 24,92 | 00:00:00 | | 2017-11-01 | 24,86 | 6.596.449 | 25,00 | 24,51 | 25,00 | 00:00:00 | | 2017-11-02 | 24,40 | 5.526.082 | 24,82 | 24,37 | 24,79 | 00:00:00 | | 2017-11-03 | 24,55 | 4.558.031 | 24,68 | 24,34 | 24,50 | 00:00:00 | | 2017-11-06 | 24,74 | 4.572.247 | 24,86 | 24,42 | 24,47 | 00:00:00 | | 2017-11-07 | 24,50 | 5.095.108 | 24,82 | 24,46 | 24,73 | 00:00:00 | | 2017-12-14 | 28,80 | 3.180.297 | 29,10 | 28,79 | 28,93 | 00:00:00 | | 2017-12-15 | 28,40 | 8.251.941 | 28,98 | 28,35 | 28,85 | 00:00:00 | | 2017-12-18 | 28,60 | 4.946.866 | 29,07 | 28,50 | 28,78 | 00:00:00 | | 2017-12-19 | 28,44 | 4.116.357 | 28,73 | 28,24 | 28,38 | 00:00:00 | | 2017-12-20 | 28,50 | 2.300.795 | 28,61 | 28,18 | 28,39 | 00:00:00 | | 2017-12-21 | 28,68 | 2.331.703 | 28,93 | 28,50 | 28,52 | 00:00:00 | | 2017-12-22 | 28,86 | 1.899.147 | 28,91 | 28,63 | 28,66 | 00:00:00 | | 2017-12-26 | 28,86 | 2.328.028 | 29,09 | 28,78 | 28,78 | 00:00:00 | | 2017-12-27 | 28,88 | 1.314.663 | 28,99 | 28,68 | 28,80 | 00:00:00 | | 2017-12-28 | 28,87 | 1.675.989 | 29,28 | 28,74 | 29,08 | 00:00:00 | | 2017-12-29 | 28,50 | 1.761.407 | 28,92 | 28,49 | 28,80 | 00:00:00 | | 2018-01-02 | 28,70 | 1.903.354 | 28,93 | 28,61 | 28,73 | 00:00:00 | | 2018-01-03 | 28,81 | 2.052.597 | 28,90 | 28,63 | 28,79 | 00:00:00 | | 2018-01-04 | 28,79 | 3.013.726 | 29,15 | 28,66 | 28,94 | 00:00:00 | | 2018-01-05 | 28,51 | 4.685.519 | 28,93 | 28,38 | 28,90 | 00:00:00 | | 2018-01-08 | 28,78 | 4.717.268 | 28,85 | 28,06 | 28,50 | 00:00:00 | | 2018-01-09 | 28,63 | 2.696.374 | 28,93 | 28,59 | 28,92 | 00:00:00 | | 2018-01-10 | 28,40 | 3.166.944 | 28,66 | 28,25 | 28,41 | 00:00:00 | | 2018-01-11 | 28,76 | 2.622.043 | 28,77 | 28,32 | 28,38 | 00:00:00 | | 2018-01-12 | 28,89 | 3.057.661 | 28,94 | 28,57 | 28,86 | 00:00:00 | | 2018-01-16 | 28,61 | 2.850.790 | 29,20 | 28,51 | 28,98 | 00:00:00 | | 2018-01-17 | 28,67 | 3.245.667 | 28,74 | 27,78 | 27,80 | 00:00:00 | | 2018-01-18 | 27,66 | 5.712.300 | 28,47 | 27,54 | 28,46 | 00:00:00 | | 2018-01-19 | 27,85 | 3.945.372 | 28,04 | 27,70 | 27,73 | 00:00:00 | | 2018-01-22 | 28,36 | 5.711.259 | 28,60 | 27,82 | 28,59 | 00:00:00 | | 2018-01-23 | 28,13 | 4.106.388 | 28,46 | 27,97 | 28,45 | 00:00:00 | | 2018-01-24 | 27,97 | 3.736.290 | 28,45 | 27,94 | 28,30 | 00:00:00 | | 2018-01-25 | 27,67 | 2.899.740 | 28,16 | 27,57 | 28,12 | 00:00:00 | | 2018-01-26 | 28,19 | 3.008.144 | 28,21 | 27,59 | 27,98 | 00:00:00 | | 2018-01-29 | 28,48 | 4.378.041 | 28,67 | 28,05 | 28,05 | 00:00:00 | | 2018-01-30 | 28,32 | 4.793.893 | 28,55 | 28,17 | 28,30 | 00:00:00 | | 2018-01-31 | 26,15 | 16.027.164 | 26,31 | 25,05 | 25,83 | 00:00:00 | | 2018-02-01 | 26,55 | 4.946.803 | 26,58 | 25,80 | 25,96 | 00:00:00 | | 2018-02-02 | 26,26 | 5.354.339 | 26,75 | 26,24 | 26,41 | 00:00:00 | | 2018-02-05 | 25,20 | 3.786.729 | 26,27 | 25,19 | 26,01 | 00:00:00 | | 2018-02-06 | 25,54 | 4.784.062 | 25,64 | 24,56 | 25,01 | 00:00:00 | | 2018-02-07 | 25,39 | 3.158.014 | 25,73 | 25,26 | 25,51 | 00:00:00 | | 2018-02-08 | 24,66 | 4.335.800 | 25,54 | 24,65 | 25,42 | 00:00:00 | | 2018-02-09 | 25,44 | 6.295.132 | 25,67 | 24,56 | 24,92 | 00:00:00 | | 2018-02-12 | 25,80 | 3.973.418 | 25,89 | 25,21 | 25,61 | 00:00:00 | | 2018-02-13 | 26,19 | 3.571.338 | 26,25 | 25,65 | 25,65 | 00:00:00 | | 2018-02-14 | 26,17 | 6.759.896 | 26,36 | 25,96 | 25,97 | 00:00:00 | | 2018-02-15 | 26,91 | 6.806.485 | 27,13 | 26,31 | 26,44 | 00:00:00 | | 2018-02-16 | 26,35 | 5.692.867 | 27,30 | 26,35 | 26,90 | 00:00:00 | | 2018-02-20 | 26,23 | 5.252.462 | 26,69 | 26,05 | 26,06 | 00:00:00 | | 2018-02-21 | 25,89 | 4.627.163 | 26,40 | 25,81 | 26,29 | 00:00:00 | | 2018-02-22 | 26,03 | 4.485.355 | 26,32 | 25,85 | 25,88 | 00:00:00 | | 2018-02-23 | 26,12 | 4.277.718 | 26,29 | 25,69 | 26,21 | 00:00:00 | | 2018-02-26 | 26,19 | 4.028.545 | 26,47 | 26,09 | 26,19 | 00:00:00 | | 2018-02-27 | 26,10 | 3.595.057 | 26,70 | 26,02 | 26,19 | 00:00:00 | | 2018-02-28 | 25,66 | 5.679.060 | 26,09 | 25,52 | 25,98 | 00:00:00 | | 2018-03-01 | 25,17 | 4.299.230 | 25,88 | 25,09 | 25,65 | 00:00:00 | | 2018-03-02 | 25,60 | 3.572.851 | 25,63 | 25,04 | 25,12 | 00:00:00 | | 2018-03-05 | 25,84 | 6.480.238 | 26,16 | 25,44 | 25,51 | 00:00:00 | | 2018-03-06 | 25,94 | 3.265.595 | 26,05 | 25,68 | 26,01 | 00:00:00 | | 2018-03-07 | 25,87 | 3.382.356 | 26,01 | 25,69 | 25,81 | 00:00:00 | | 2018-03-08 | 26,04 | 4.030.559 | 26,06 | 25,76 | 25,91 | 00:00:00 | | 2018-03-09 | 26,43 | 2.085.452 | 26,44 | 26,03 | 26,15 | 00:00:00 | | 2018-03-12 | 26,34 | 2.886.380 | 26,62 | 26,21 | 26,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
