|
 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 | | 2018-03-12 | 26,34 | 2.886.380 | 26,62 | 26,21 | 26,50 | 00:00:00 | | 2018-03-13 | 26,41 | 3.272.949 | 26,65 | 26,30 | 26,42 | 00:00:00 | | 2018-03-14 | 26,20 | 3.522.995 | 26,61 | 26,08 | 26,61 | 00:00:00 | | 2018-03-15 | 26,23 | 3.235.861 | 26,41 | 26,10 | 26,20 | 00:00:00 | | 2018-03-16 | 26,29 | 9.454.002 | 26,50 | 26,20 | 26,27 | 00:00:00 | | 2018-03-19 | 25,26 | 8.131.118 | 25,91 | 25,08 | 25,54 | 00:00:00 | | 2018-03-20 | 25,42 | 3.092.397 | 25,57 | 25,33 | 25,35 | 00:00:00 | | 2018-03-21 | 25,30 | 4.838.637 | 25,60 | 25,11 | 25,19 | 00:00:00 | | 2018-03-22 | 24,79 | 5.100.558 | 25,39 | 24,78 | 25,02 | 00:00:00 | | 2018-03-23 | 24,12 | 4.870.682 | 24,91 | 24,12 | 24,85 | 00:00:00 | | 2018-03-26 | 24,60 | 3.811.498 | 24,64 | 24,10 | 24,41 | 00:00:00 | | 2018-03-27 | 24,25 | 3.908.697 | 24,82 | 24,11 | 24,63 | 00:00:00 | | 2018-03-28 | 24,05 | 4.782.538 | 24,29 | 23,85 | 24,22 | 00:00:00 | | 2018-03-29 | 24,33 | 4.093.692 | 24,37 | 23,98 | 24,15 | 00:00:00 | | 2018-04-02 | 24,07 | 3.822.181 | 24,31 | 23,89 | 24,31 | 00:00:00 | | 2018-04-03 | 24,10 | 4.452.027 | 24,24 | 23,82 | 24,20 | 00:00:00 | | 2018-04-04 | 24,15 | 5.330.619 | 24,22 | 23,68 | 23,68 | 00:00:00 | | 2018-04-05 | 24,35 | 3.092.595 | 24,58 | 24,23 | 24,39 | 00:00:00 | | 2018-04-06 | 24,09 | 3.949.177 | 24,42 | 23,87 | 24,24 | 00:00:00 | | 2018-04-09 | 24,10 | 3.308.842 | 24,40 | 24,09 | 24,25 | 00:00:00 | | 2018-04-10 | 24,66 | 3.137.450 | 24,76 | 24,40 | 24,44 | 00:00:00 | | 2018-04-11 | 24,69 | 2.100.856 | 24,82 | 24,54 | 24,56 | 00:00:00 | | 2018-04-12 | 24,85 | 2.733.000 | 24,97 | 24,73 | 24,87 | 00:00:00 | | 2018-04-13 | 24,85 | 3.950.347 | 25,13 | 24,66 | 24,94 | 00:00:00 | | 2018-04-16 | 24,99 | 4.306.310 | 25,16 | 24,85 | 24,98 | 00:00:00 | | 2018-04-17 | 25,41 | 4.495.329 | 25,49 | 25,01 | 25,14 | 00:00:00 | | 2018-04-18 | 24,38 | 10.875.767 | 24,51 | 23,61 | 23,89 | 00:00:00 | | 2018-04-19 | 24,44 | 4.514.774 | 24,75 | 24,36 | 24,36 | 00:00:00 | | 2018-04-20 | 24,35 | 3.424.668 | 24,53 | 24,17 | 24,49 | 00:00:00 | | 2018-04-23 | 24,33 | 3.644.977 | 24,60 | 24,25 | 24,38 | 00:00:00 | | 2018-04-24 | 24,29 | 3.562.213 | 24,60 | 24,09 | 24,32 | 00:00:00 | | 2018-04-25 | 24,29 | 2.788.603 | 24,40 | 24,04 | 24,32 | 00:00:00 | | 2018-04-26 | 24,48 | 2.891.575 | 24,59 | 24,24 | 24,35 | 00:00:00 | | 2018-04-27 | 24,62 | 4.936.763 | 24,88 | 24,49 | 24,49 | 00:00:00 | | 2018-04-30 | 24,59 | 5.822.342 | 24,76 | 24,47 | 24,69 | 00:00:00 | | 2018-05-01 | 24,74 | 6.080.488 | 24,94 | 24,26 | 24,38 | 00:00:00 | | 2018-05-02 | 24,92 | 13.921.314 | 26,95 | 24,35 | 26,90 | 00:00:00 | | 2018-05-03 | 25,16 | 7.724.842 | 25,24 | 24,80 | 24,88 | 00:00:00 | | 2018-05-04 | 25,66 | 7.564.600 | 25,70 | 24,90 | 24,91 | 00:00:00 | | 2018-05-07 | 25,93 | 6.567.464 | 26,08 | 25,54 | 25,68 | 00:00:00 | | 2018-05-08 | 25,93 | 6.089.513 | 26,07 | 25,78 | 26,00 | 00:00:00 | | 2018-05-09 | 26,17 | 3.707.981 | 26,21 | 25,90 | 25,94 | 00:00:00 | | 2018-05-10 | 26,34 | 6.905.521 | 26,57 | 25,92 | 25,97 | 00:00:00 | | 2018-05-11 | 26,52 | 5.431.359 | 26,57 | 26,21 | 26,35 | 00:00:00 | | 2018-05-14 | 26,75 | 8.595.311 | 26,93 | 26,53 | 26,68 | 00:00:00 | | 2018-05-15 | 26,83 | 8.370.312 | 26,89 | 26,25 | 26,48 | 00:00:00 | | 2018-05-16 | 26,86 | 7.105.613 | 26,96 | 26,69 | 26,79 | 00:00:00 | | 2018-05-17 | 26,72 | 6.381.831 | 26,99 | 26,43 | 26,43 | 00:00:00 | | 2018-05-18 | 26,66 | 3.647.397 | 26,78 | 26,60 | 26,67 | 00:00:00 | | 2018-05-21 | 26,97 | 4.103.409 | 27,00 | 26,71 | 26,81 | 00:00:00 | | 2018-05-22 | 27,20 | 11.548.206 | 27,39 | 26,94 | 27,00 | 00:00:00 | | 2018-05-23 | 27,21 | 5.207.689 | 27,24 | 26,79 | 27,07 | 00:00:00 | | 2018-05-24 | 27,01 | 5.169.075 | 27,29 | 26,95 | 27,20 | 00:00:00 | | 2018-05-25 | 27,23 | 4.360.133 | 27,47 | 26,92 | 26,95 | 00:00:00 | | 2018-05-29 | 27,12 | 7.757.225 | 27,28 | 26,97 | 27,04 | 00:00:00 | | 2018-05-30 | 27,00 | 3.749.628 | 27,24 | 26,84 | 27,21 | 00:00:00 | | 2018-05-31 | 26,64 | 7.085.078 | 27,16 | 26,55 | 26,87 | 00:00:00 | | 2018-06-01 | 26,80 | 4.176.442 | 26,98 | 26,71 | 26,84 | 00:00:00 | | 2018-06-04 | 26,96 | 6.850.488 | 27,01 | 26,75 | 26,89 | 00:00:00 | | 2018-06-05 | 27,31 | 4.510.390 | 27,33 | 27,03 | 27,03 | 00:00:00 | | 2018-06-06 | 27,43 | 4.348.561 | 27,54 | 27,12 | 27,39 | 00:00:00 | | 2018-06-07 | 27,43 | 4.161.960 | 27,72 | 27,34 | 27,53 | 00:00:00 | | 2018-06-08 | 27,92 | 8.029.422 | 27,98 | 27,30 | 27,35 | 00:00:00 | | 2018-06-11 | 27,78 | 6.533.094 | 28,16 | 27,64 | 27,92 | 00:00:00 | | 2018-06-12 | 27,87 | 5.151.368 | 28,13 | 27,73 | 27,87 | 00:00:00 | | 2018-06-13 | 27,92 | 7.003.083 | 28,34 | 27,81 | 27,97 | 00:00:00 | | 2018-06-14 | 27,82 | 7.509.027 | 28,28 | 27,67 | 28,04 | 00:00:00 | | 2018-06-15 | 27,29 | 11.996.236 | 27,80 | 27,17 | 27,79 | 00:00:00 | | 2018-06-18 | 27,07 | 7.840.180 | 27,17 | 26,73 | 26,92 | 00:00:00 | | 2018-06-19 | 26,93 | 1.082.276 | 27,12 | 26,67 | 26,91 | 00:00:00 | | 2018-06-20 | 26,94 | 4.228.747 | 27,19 | 26,84 | 26,95 | 00:00:00 | | 2018-06-21 | 26,92 | 4.989.316 | 27,12 | 26,73 | 27,00 | 00:00:00 | | 2018-06-22 | 26,71 | 7.195.911 | 26,99 | 26,51 | 26,92 | 00:00:00 | | 2018-06-25 | 26,32 | 6.356.610 | 26,60 | 26,11 | 26,54 | 00:00:00 | | 2018-06-26 | 26,57 | 2.968.713 | 26,75 | 26,42 | 26,46 | 00:00:00 | | 2018-06-27 | 26,74 | 4.341.360 | 27,27 | 26,60 | 26,72 | 00:00:00 | | 2018-06-28 | 27,26 | 4.486.196 | 27,35 | 26,65 | 26,68 | 00:00:00 | | 2018-06-29 | 27,42 | 3.867.985 | 27,66 | 27,30 | 27,33 | 00:00:00 | | 2018-07-02 | 27,75 | 5.329.178 | 27,80 | 27,19 | 27,22 | 00:00:00 | | 2018-07-03 | 27,23 | 3.884.534 | 27,66 | 26,92 | 27,60 | 00:00:00 | | 2018-07-05 | 27,81 | 3.898.349 | 27,84 | 27,23 | 27,36 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
