|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 40,47 | 36.543.000 | 41,33 | 34,75 | 35,16 | 00:00:00 | | 2001-04-11 | 42,76 | 48.514.500 | 48,60 | 41,97 | 45,80 | 00:00:00 | | 2001-04-12 | 50,38 | 67.530.400 | 51,20 | 41,37 | 43,34 | 00:00:00 | | 2001-04-16 | 48,38 | 43.497.400 | 51,25 | 45,60 | 47,60 | 00:00:00 | | 2001-04-17 | 50,87 | 42.977.200 | 51,99 | 46,25 | 46,90 | 00:00:00 | | 2001-04-18 | 57,41 | 57.668.000 | 66,00 | 54,87 | 55,79 | 00:00:00 | | 2001-04-19 | 65,58 | 40.886.500 | 66,04 | 57,41 | 59,20 | 00:00:00 | | 2001-04-20 | 65,35 | 34.329.500 | 69,50 | 63,10 | 64,60 | 00:00:00 | | 2001-04-23 | 59,43 | 26.765.800 | 64,26 | 58,70 | 62,66 | 00:00:00 | | 2001-04-24 | 57,00 | 30.795.700 | 62,80 | 56,00 | 60,43 | 00:00:00 | | 2001-04-25 | 57,86 | 34.566.200 | 59,47 | 52,30 | 54,40 | 00:00:00 | | 2001-04-26 | 51,80 | 32.201.100 | 59,50 | 51,75 | 59,50 | 00:00:00 | | 2001-04-27 | 55,02 | 28.079.300 | 56,06 | 52,10 | 54,18 | 00:00:00 | | 2001-04-30 | 59,03 | 32.388.700 | 61,75 | 56,40 | 57,90 | 00:00:00 | | 2001-05-01 | 63,25 | 30.979.500 | 63,88 | 57,30 | 59,65 | 00:00:00 | | 2001-05-02 | 65,11 | 34.114.200 | 67,87 | 63,25 | 65,80 | 00:00:00 | | 2001-05-03 | 60,82 | 24.245.300 | 64,45 | 60,07 | 62,05 | 00:00:00 | | 2001-05-04 | 61,13 | 30.346.600 | 63,67 | 57,60 | 57,65 | 00:00:00 | | 2001-05-07 | 57,08 | 27.111.100 | 62,23 | 56,90 | 61,69 | 00:00:00 | | 2001-05-08 | 58,90 | 32.453.900 | 59,60 | 54,75 | 59,50 | 00:00:00 | | 2001-05-09 | 57,37 | 26.483.700 | 59,75 | 55,21 | 56,29 | 00:00:00 | | 2001-05-10 | 53,61 | 32.008.800 | 59,69 | 53,24 | 59,46 | 00:00:00 | | 2001-05-11 | 54,26 | 20.677.700 | 54,86 | 53,06 | 54,22 | 00:00:00 | | 2001-05-14 | 53,77 | 15.906.200 | 54,78 | 51,00 | 54,29 | 00:00:00 | | 2001-05-15 | 53,15 | 30.294.900 | 56,86 | 52,65 | 53,70 | 00:00:00 | | 2001-05-16 | 57,89 | 23.654.500 | 58,00 | 52,03 | 52,21 | 00:00:00 | | 2001-05-17 | 53,44 | 43.904.600 | 61,39 | 52,48 | 57,87 | 00:00:00 | | 2001-05-18 | 54,81 | 19.980.900 | 55,60 | 52,80 | 53,60 | 00:00:00 | | 2001-05-21 | 56,53 | 25.114.000 | 56,74 | 53,95 | 55,06 | 00:00:00 | | 2001-05-22 | 56,94 | 25.009.100 | 59,50 | 56,80 | 58,06 | 00:00:00 | | 2001-05-23 | 53,31 | 14.517.900 | 56,74 | 53,20 | 56,55 | 00:00:00 | | 2001-05-24 | 54,57 | 15.342.800 | 55,25 | 53,03 | 54,41 | 00:00:00 | | 2001-05-25 | 52,16 | 12.402.200 | 54,87 | 51,96 | 54,47 | 00:00:00 | | 2001-05-29 | 46,39 | 24.864.900 | 52,20 | 45,75 | 52,20 | 00:00:00 | | 2001-05-30 | 40,21 | 41.066.100 | 44,22 | 40,04 | 44,00 | 00:00:00 | | 2001-05-31 | 42,53 | 29.407.800 | 44,46 | 41,35 | 41,65 | 00:00:00 | | 2001-06-01 | 42,79 | 23.973.300 | 45,29 | 42,10 | 44,95 | 00:00:00 | | 2001-06-04 | 44,44 | 22.791.000 | 45,63 | 43,65 | 44,35 | 00:00:00 | | 2001-06-05 | 46,58 | 22.498.800 | 48,00 | 45,15 | 45,26 | 00:00:00 | | 2001-06-06 | 44,69 | 24.107.200 | 48,40 | 44,60 | 47,01 | 00:00:00 | | 2001-06-07 | 46,63 | 20.309.100 | 47,38 | 44,15 | 44,38 | 00:00:00 | | 2001-06-08 | 38,02 | 55.087.800 | 41,34 | 37,99 | 40,83 | 00:00:00 | | 2001-06-11 | 35,33 | 33.106.900 | 37,73 | 33,96 | 36,74 | 00:00:00 | | 2001-06-12 | 35,63 | 27.248.500 | 36,47 | 33,10 | 33,89 | 00:00:00 | | 2001-06-13 | 33,15 | 19.683.700 | 36,38 | 33,05 | 36,09 | 00:00:00 | | 2001-06-14 | 32,30 | 16.987.200 | 33,75 | 31,90 | 32,60 | 00:00:00 | | 2001-06-15 | 31,14 | 20.350.700 | 32,10 | 29,75 | 31,41 | 00:00:00 | | 2001-06-18 | 28,30 | 18.994.100 | 32,14 | 28,18 | 31,10 | 00:00:00 | | 2001-06-19 | 28,55 | 20.559.900 | 30,95 | 27,86 | 30,49 | 00:00:00 | | 2001-06-20 | 31,06 | 18.706.500 | 31,47 | 28,13 | 28,15 | 00:00:00 | | 2001-06-21 | 29,86 | 19.990.800 | 31,32 | 29,45 | 31,32 | 00:00:00 | | 2001-06-22 | 28,99 | 13.588.100 | 31,20 | 28,85 | 30,28 | 00:00:00 | | 2001-06-25 | 30,50 | 10.796.400 | 30,70 | 28,98 | 30,10 | 00:00:00 | | 2001-06-26 | 29,49 | 14.032.700 | 30,20 | 28,80 | 29,77 | 00:00:00 | | 2001-06-27 | 30,22 | 18.053.800 | 31,49 | 29,70 | 29,99 | 00:00:00 | | 2001-06-28 | 30,24 | 18.171.200 | 32,22 | 29,75 | 31,11 | 00:00:00 | | 2001-06-29 | 31,10 | 12.870.500 | 31,84 | 29,79 | 30,77 | 00:00:00 | | 2001-07-02 | 31,76 | 11.145.500 | 32,50 | 30,38 | 30,94 | 00:00:00 | | 2001-07-03 | 31,27 | 3.847.000 | 31,86 | 31,15 | 31,69 | 00:00:00 | | 2001-07-05 | 28,50 | 10.439.500 | 30,65 | 28,43 | 30,52 | 00:00:00 | | 2001-07-06 | 26,65 | 13.267.900 | 28,30 | 25,97 | 28,05 | 00:00:00 | | 2001-07-09 | 28,05 | 12.449.400 | 28,25 | 26,50 | 27,35 | 00:00:00 | | 2001-07-10 | 25,17 | 14.959.600 | 29,00 | 25,00 | 28,84 | 00:00:00 | | 2001-07-11 | 24,53 | 17.466.100 | 25,58 | 24,01 | 25,06 | 00:00:00 | | 2001-07-12 | 28,47 | 27.996.300 | 29,00 | 25,65 | 26,46 | 00:00:00 | | 2001-07-13 | 27,44 | 30.820.600 | 29,99 | 26,75 | 29,01 | 00:00:00 | | 2001-07-16 | 25,18 | 14.359.300 | 27,44 | 25,10 | 26,96 | 00:00:00 | | 2001-07-17 | 25,98 | 15.159.500 | 26,48 | 24,52 | 24,90 | 00:00:00 | | 2001-07-18 | 23,97 | 12.525.700 | 25,50 | 23,30 | 25,15 | 00:00:00 | | 2001-07-19 | 24,49 | 12.319.300 | 26,38 | 24,12 | 25,09 | 00:00:00 | | 2001-07-20 | 24,82 | 8.756.600 | 25,60 | 24,00 | 24,09 | 00:00:00 | | 2001-07-23 | 24,60 | 9.087.700 | 26,36 | 24,52 | 25,72 | 00:00:00 | | 2001-07-24 | 24,96 | 9.820.600 | 25,51 | 24,20 | 24,60 | 00:00:00 | | 2001-07-25 | 23,25 | 14.872.400 | 25,25 | 22,75 | 25,06 | 00:00:00 | | 2001-07-26 | 24,99 | 12.436.300 | 25,26 | 23,30 | 23,62 | 00:00:00 | | 2001-07-27 | 25,81 | 12.195.200 | 26,59 | 24,85 | 25,02 | 00:00:00 | | 2001-07-30 | 25,22 | 6.228.300 | 26,45 | 25,06 | 26,09 | 00:00:00 | | 2001-07-31 | 25,69 | 12.436.700 | 26,80 | 24,80 | 25,40 | 00:00:00 | | 2001-08-01 | 27,50 | 14.230.600 | 27,90 | 26,16 | 26,64 | 00:00:00 | | 2001-08-02 | 27,93 | 11.776.300 | 28,79 | 27,03 | 28,20 | 00:00:00 | | 2001-08-03 | 27,70 | 8.262.500 | 28,08 | 27,08 | 27,18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
