|
 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 | | 2018-07-05 | 27,81 | 3.898.349 | 27,84 | 27,23 | 27,36 | 00:00:00 | | 2018-07-06 | 27,96 | 3.498.461 | 28,04 | 27,64 | 27,76 | 00:00:00 | | 2018-07-09 | 28,44 | 3.832.633 | 28,46 | 28,11 | 28,20 | 00:00:00 | | 2018-07-10 | 28,23 | 3.222.273 | 28,69 | 28,13 | 28,50 | 00:00:00 | | 2018-07-11 | 28,13 | 3.737.294 | 28,29 | 27,90 | 28,20 | 00:00:00 | | 2018-07-12 | 28,51 | 2.225.610 | 28,51 | 28,27 | 28,27 | 00:00:00 | | 2018-07-13 | 27,86 | 6.988.779 | 28,55 | 27,40 | 28,48 | 00:00:00 | | 2018-07-16 | 27,86 | 4.116.015 | 28,07 | 27,76 | 27,86 | 00:00:00 | | 2018-07-17 | 27,93 | 3.323.331 | 28,02 | 27,71 | 27,76 | 00:00:00 | | 2018-07-18 | 28,27 | 3.157.783 | 28,30 | 27,97 | 28,05 | 00:00:00 | | 2018-07-19 | 28,06 | 3.010.032 | 28,35 | 28,01 | 28,24 | 00:00:00 | | 2018-07-20 | 27,97 | 3.068.849 | 28,17 | 27,92 | 28,01 | 00:00:00 | | 2018-07-23 | 28,08 | 3.627.925 | 28,19 | 27,74 | 28,05 | 00:00:00 | | 2018-07-24 | 27,95 | 4.589.279 | 28,30 | 27,86 | 28,19 | 00:00:00 | | 2018-07-25 | 28,20 | 3.109.463 | 28,24 | 27,90 | 27,94 | 00:00:00 | | 2018-07-26 | 28,25 | 4.373.889 | 28,55 | 28,14 | 28,14 | 00:00:00 | | 2018-07-27 | 26,18 | 17.174.289 | 26,18 | 25,00 | 25,77 | 00:00:00 | | 2018-07-30 | 26,30 | 6.489.184 | 26,79 | 26,19 | 26,76 | 00:00:00 | | 2018-07-31 | 26,34 | 4.980.715 | 26,54 | 26,18 | 26,35 | 00:00:00 | | 2018-08-01 | 25,93 | 4.294.328 | 26,43 | 25,78 | 26,33 | 00:00:00 | | 2018-08-02 | 26,18 | 3.610.118 | 26,33 | 25,52 | 25,68 | 00:00:00 | | 2018-08-03 | 26,34 | 2.619.113 | 26,40 | 26,10 | 26,13 | 00:00:00 | | 2018-08-06 | 26,27 | 2.506.848 | 26,42 | 26,22 | 26,29 | 00:00:00 | | 2018-08-07 | 26,65 | 3.705.522 | 26,68 | 26,11 | 26,25 | 00:00:00 | | 2018-08-08 | 26,75 | 2.309.290 | 26,79 | 26,41 | 26,67 | 00:00:00 | | 2018-08-09 | 26,94 | 2.313.364 | 27,00 | 26,69 | 26,77 | 00:00:00 | | 2018-08-10 | 26,89 | 2.539.738 | 27,09 | 26,78 | 26,84 | 00:00:00 | | 2018-08-13 | 26,94 | 5.840.957 | 27,17 | 26,85 | 26,93 | 00:00:00 | | 2018-08-14 | 26,90 | 2.815.042 | 27,14 | 26,87 | 26,95 | 00:00:00 | | 2018-08-15 | 26,84 | 2.836.219 | 26,87 | 26,59 | 26,82 | 00:00:00 | | 2018-08-16 | 27,30 | 3.417.164 | 27,35 | 26,90 | 27,00 | 00:00:00 | | 2018-08-17 | 27,74 | 2.992.392 | 27,78 | 27,06 | 27,25 | 00:00:00 | | 2018-08-20 | 28,18 | 4.936.134 | 28,18 | 27,79 | 27,79 | 00:00:00 | | 2018-08-21 | 28,31 | 3.329.723 | 28,33 | 27,82 | 28,12 | 00:00:00 | | 2018-08-22 | 28,26 | 2.153.079 | 28,30 | 28,09 | 28,23 | 00:00:00 | | 2018-08-23 | 28,34 | 1.930.791 | 28,43 | 28,24 | 28,29 | 00:00:00 | | 2018-08-24 | 28,58 | 3.225.186 | 28,74 | 28,40 | 28,48 | 00:00:00 | | 2018-08-27 | 28,55 | 2.144.371 | 28,78 | 28,54 | 28,66 | 00:00:00 | | 2018-08-28 | 28,93 | 4.537.260 | 29,01 | 28,55 | 28,70 | 00:00:00 | | 2018-08-29 | 28,84 | 2.393.883 | 28,98 | 28,82 | 28,95 | 00:00:00 | | 2018-08-30 | 28,68 | 3.370.746 | 28,94 | 28,68 | 28,91 | 00:00:00 | | 2018-08-31 | 28,43 | 5.852.854 | 28,60 | 28,13 | 28,38 | 00:00:00 | | 2018-09-04 | 28,39 | 3.701.991 | 28,42 | 28,08 | 28,34 | 00:00:00 | | 2018-09-05 | 27,99 | 4.787.706 | 28,35 | 27,96 | 28,30 | 00:00:00 | | 2018-09-06 | 27,70 | 3.868.584 | 28,27 | 27,54 | 28,14 | 00:00:00 | | 2018-09-07 | 27,61 | 1.158.009 | 27,70 | 27,41 | 27,71 | 00:00:00 | | 2018-09-10 | 27,63 | 3.849.206 | 27,70 | 27,42 | 27,57 | 00:00:00 | | 2018-09-11 | 27,50 | 2.204.054 | 27,69 | 27,36 | 27,53 | 00:00:00 | | 2018-09-12 | 27,55 | 4.118.173 | 27,68 | 27,42 | 27,48 | 00:00:00 | | 2018-09-13 | 27,82 | 4.703.358 | 28,00 | 27,51 | 27,61 | 00:00:00 | | 2018-09-14 | 27,87 | 6.024.013 | 28,33 | 27,67 | 27,92 | 00:00:00 | | 2018-09-17 | 28,00 | 9.021.606 | 28,32 | 27,86 | 27,95 | 00:00:00 | | 2018-09-18 | 28,59 | 5.983.333 | 28,66 | 27,96 | 28,08 | 00:00:00 | | 2018-09-19 | 29,20 | 6.632.898 | 29,48 | 28,93 | 29,44 | 00:00:00 | | 2018-09-20 | 29,56 | 3.282.902 | 29,67 | 29,34 | 29,34 | 00:00:00 | | 2018-09-21 | 29,77 | 6.409.243 | 29,92 | 29,51 | 29,57 | 00:00:00 | | 2018-09-24 | 29,67 | 8.967.704 | 29,95 | 29,46 | 29,70 | 00:00:00 | | 2018-09-25 | 29,79 | 3.674.981 | 29,97 | 29,60 | 29,67 | 00:00:00 | | 2018-09-26 | 29,59 | 2.800.405 | 29,91 | 29,57 | 29,81 | 00:00:00 | | 2018-09-27 | 29,68 | 283.367 | 29,70 | 29,50 | 29,55 | 00:00:00 | | 2018-09-28 | 29,97 | 3.327.584 | 30,19 | 29,58 | 29,69 | 00:00:00 | | 2018-10-01 | 29,92 | 4.379.393 | 30,23 | 29,82 | 30,04 | 00:00:00 | | 2018-10-02 | 29,83 | 4.428.126 | 30,01 | 29,67 | 29,87 | 00:00:00 | | 2018-10-03 | 29,75 | 2.977.213 | 30,03 | 29,69 | 30,03 | 00:00:00 | | 2018-10-04 | 29,37 | 3.011.159 | 29,70 | 29,24 | 29,70 | 00:00:00 | | 2018-10-05 | 29,14 | 1.986.701 | 29,43 | 28,95 | 29,33 | 00:00:00 | | 2018-10-08 | 28,81 | 2.198.883 | 29,16 | 28,72 | 29,03 | 00:00:00 | | 2018-10-09 | 28,76 | 2.314.135 | 28,91 | 28,62 | 28,62 | 00:00:00 | | 2018-10-10 | 27,61 | 3.627.059 | 28,62 | 27,58 | 28,55 | 00:00:00 | | 2018-10-11 | 26,78 | 5.040.228 | 27,63 | 26,76 | 27,44 | 00:00:00 | | 2018-10-12 | 27,32 | 3.542.509 | 27,39 | 26,78 | 27,27 | 00:00:00 | | 2018-10-15 | 27,77 | 4.989.279 | 27,91 | 27,27 | 27,32 | 00:00:00 | | 2018-10-16 | 28,56 | 3.683.957 | 28,59 | 27,80 | 27,90 | 00:00:00 | | 2018-10-17 | 28,87 | 3.851.034 | 28,95 | 28,39 | 28,54 | 00:00:00 | | 2018-10-18 | 28,62 | 4.390.195 | 29,22 | 28,39 | 28,87 | 00:00:00 | | 2018-10-19 | 28,50 | 1.201.900 | 28,89 | 28,37 | 28,67 | 00:00:00 | | 2018-10-22 | 28,48 | 4.375.048 | 28,72 | 28,13 | 28,66 | 00:00:00 | | 2018-10-23 | 27,58 | 11.621.144 | 28,13 | 27,10 | 27,88 | 00:00:00 | | 2018-10-24 | 28,66 | 11.652.969 | 29,02 | 27,59 | 27,62 | 00:00:00 | | 2018-10-25 | 28,63 | 5.279.635 | 28,95 | 28,52 | 28,91 | 00:00:00 | | 2018-10-26 | 28,14 | 5.012.696 | 28,56 | 27,79 | 28,23 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
