|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 27,70 | 8.262.500 | 28,08 | 27,08 | 27,18 | 00:00:00 | | 2001-08-06 | 26,63 | 5.922.600 | 27,10 | 26,02 | 27,05 | 00:00:00 | | 2001-08-07 | 25,90 | 7.256.200 | 26,75 | 25,75 | 26,42 | 00:00:00 | | 2001-08-08 | 23,47 | 14.324.500 | 25,33 | 23,21 | 25,33 | 00:00:00 | | 2001-08-09 | 23,59 | 8.204.400 | 23,94 | 23,25 | 23,63 | 00:00:00 | | 2001-08-10 | 22,75 | 10.603.900 | 23,69 | 21,70 | 23,59 | 00:00:00 | | 2001-08-13 | 22,85 | 5.525.200 | 23,17 | 22,30 | 23,01 | 00:00:00 | | 2001-08-14 | 23,49 | 7.950.800 | 23,99 | 23,00 | 23,25 | 00:00:00 | | 2001-08-15 | 22,07 | 7.173.800 | 23,74 | 21,95 | 23,37 | 00:00:00 | | 2001-08-16 | 20,02 | 13.803.600 | 20,99 | 19,37 | 20,65 | 00:00:00 | | 2001-08-17 | 18,51 | 14.129.800 | 20,19 | 18,14 | 19,43 | 00:00:00 | | 2001-08-20 | 17,90 | 12.693.800 | 18,42 | 17,29 | 18,32 | 00:00:00 | | 2001-08-21 | 17,15 | 9.554.100 | 18,25 | 17,00 | 17,94 | 00:00:00 | | 2001-08-22 | 16,32 | 14.854.700 | 17,59 | 15,74 | 17,46 | 00:00:00 | | 2001-08-23 | 16,20 | 17.045.100 | 16,95 | 16,00 | 16,43 | 00:00:00 | | 2001-08-24 | 17,28 | 16.187.000 | 17,48 | 16,71 | 17,10 | 00:00:00 | | 2001-08-27 | 17,17 | 9.488.900 | 17,67 | 16,90 | 17,18 | 00:00:00 | | 2001-08-28 | 16,70 | 12.155.800 | 17,27 | 16,62 | 17,11 | 00:00:00 | | 2001-08-29 | 15,54 | 15.655.500 | 16,43 | 15,28 | 16,40 | 00:00:00 | | 2001-08-30 | 14,43 | 19.191.300 | 15,12 | 13,95 | 15,01 | 00:00:00 | | 2001-08-31 | 14,00 | 11.015.400 | 14,51 | 13,66 | 14,17 | 00:00:00 | | 2001-09-04 | 13,49 | 11.970.500 | 14,25 | 13,24 | 13,66 | 00:00:00 | | 2001-09-05 | 12,71 | 17.312.700 | 13,31 | 11,91 | 13,31 | 00:00:00 | | 2001-09-06 | 12,70 | 14.726.200 | 13,30 | 12,23 | 12,35 | 00:00:00 | | 2001-09-07 | 12,79 | 13.223.200 | 13,44 | 12,37 | 12,56 | 00:00:00 | | 2001-09-10 | 12,50 | 10.004.800 | 12,70 | 12,10 | 12,67 | 00:00:00 | | 2001-09-17 | 11,52 | 9.072.800 | 12,23 | 11,21 | 11,35 | 00:00:00 | | 2001-09-18 | 9,95 | 17.509.500 | 11,85 | 9,93 | 11,70 | 00:00:00 | | 2001-09-19 | 10,75 | 19.919.300 | 11,15 | 9,85 | 10,09 | 00:00:00 | | 2001-09-20 | 10,95 | 15.528.000 | 11,55 | 10,27 | 10,32 | 00:00:00 | | 2001-09-21 | 11,10 | 15.943.200 | 11,25 | 10,30 | 10,55 | 00:00:00 | | 2001-09-24 | 12,29 | 11.680.600 | 12,33 | 11,30 | 11,85 | 00:00:00 | | 2001-09-25 | 10,93 | 15.467.900 | 12,81 | 10,80 | 12,16 | 00:00:00 | | 2001-09-26 | 10,23 | 10.562.300 | 11,48 | 10,05 | 11,14 | 00:00:00 | | 2001-09-27 | 9,83 | 11.779.700 | 10,00 | 8,90 | 10,00 | 00:00:00 | | 2001-09-28 | 9,70 | 12.705.800 | 10,50 | 9,13 | 10,05 | 00:00:00 | | 2001-10-01 | 9,29 | 8.609.800 | 9,97 | 9,20 | 9,65 | 00:00:00 | | 2001-10-02 | 9,53 | 6.461.300 | 9,90 | 9,37 | 9,46 | 00:00:00 | | 2001-10-03 | 12,00 | 35.925.600 | 12,70 | 9,20 | 9,45 | 00:00:00 | | 2001-10-04 | 13,27 | 40.920.900 | 15,10 | 12,99 | 13,63 | 00:00:00 | | 2001-10-05 | 15,08 | 32.270.100 | 15,13 | 12,83 | 12,95 | 00:00:00 | | 2001-10-08 | 15,24 | 22.276.600 | 16,23 | 14,70 | 14,80 | 00:00:00 | | 2001-10-09 | 14,85 | 17.237.200 | 16,00 | 14,48 | 15,54 | 00:00:00 | | 2001-10-10 | 15,00 | 17.339.000 | 15,79 | 14,51 | 15,01 | 00:00:00 | | 2001-10-11 | 16,64 | 29.169.900 | 16,89 | 15,74 | 15,86 | 00:00:00 | | 2001-10-12 | 21,06 | 68.598.000 | 21,56 | 19,50 | 19,85 | 00:00:00 | | 2001-10-15 | 20,52 | 22.572.400 | 20,96 | 19,88 | 20,52 | 00:00:00 | | 2001-10-16 | 22,95 | 32.628.400 | 23,05 | 20,30 | 20,66 | 00:00:00 | | 2001-10-17 | 21,13 | 47.299.900 | 24,15 | 21,10 | 24,08 | 00:00:00 | | 2001-10-18 | 23,00 | 36.143.700 | 23,05 | 20,31 | 20,91 | 00:00:00 | | 2001-10-19 | 23,66 | 25.213.000 | 23,98 | 21,95 | 22,49 | 00:00:00 | | 2001-10-22 | 23,25 | 23.359.200 | 24,10 | 22,01 | 23,20 | 00:00:00 | | 2001-10-23 | 23,89 | 29.713.600 | 25,00 | 23,50 | 23,85 | 00:00:00 | | 2001-10-24 | 27,01 | 35.803.700 | 27,32 | 23,81 | 24,14 | 00:00:00 | | 2001-10-25 | 26,38 | 43.255.500 | 26,60 | 24,43 | 25,17 | 00:00:00 | | 2001-10-26 | 25,00 | 20.792.600 | 26,80 | 24,80 | 25,70 | 00:00:00 | | 2001-10-29 | 24,00 | 22.683.200 | 25,95 | 23,91 | 24,77 | 00:00:00 | | 2001-10-30 | 22,99 | 40.015.500 | 23,98 | 22,00 | 22,26 | 00:00:00 | | 2001-10-31 | 22,19 | 31.841.800 | 24,60 | 22,00 | 23,80 | 00:00:00 | | 2001-11-01 | 21,92 | 35.774.300 | 22,68 | 21,00 | 22,68 | 00:00:00 | | 2001-11-02 | 19,48 | 43.431.500 | 21,00 | 19,18 | 20,92 | 00:00:00 | | 2001-11-05 | 22,58 | 36.532.700 | 23,03 | 20,45 | 20,56 | 00:00:00 | | 2001-11-06 | 22,43 | 35.578.800 | 23,01 | 21,10 | 21,63 | 00:00:00 | | 2001-11-07 | 23,02 | 32.030.900 | 24,20 | 21,76 | 21,90 | 00:00:00 | | 2001-11-08 | 22,43 | 32.586.800 | 24,79 | 22,10 | 24,00 | 00:00:00 | | 2001-11-09 | 23,44 | 21.297.300 | 23,55 | 22,31 | 22,39 | 00:00:00 | | 2001-11-12 | 23,99 | 24.914.400 | 24,71 | 23,00 | 23,98 | 00:00:00 | | 2001-11-13 | 23,88 | 32.993.300 | 25,42 | 22,85 | 25,30 | 00:00:00 | | 2001-11-14 | 25,26 | 29.091.700 | 25,34 | 23,44 | 24,46 | 00:00:00 | | 2001-11-15 | 25,12 | 26.326.900 | 26,03 | 24,65 | 24,75 | 00:00:00 | | 2001-11-16 | 25,60 | 17.735.600 | 25,75 | 24,47 | 24,90 | 00:00:00 | | 2001-11-19 | 26,57 | 17.877.500 | 26,65 | 25,30 | 25,89 | 00:00:00 | | 2001-11-20 | 25,02 | 23.375.000 | 27,11 | 24,92 | 26,16 | 00:00:00 | | 2001-11-21 | 25,24 | 12.915.600 | 25,59 | 24,47 | 24,97 | 00:00:00 | | 2001-11-23 | 25,85 | 5.071.900 | 25,90 | 25,09 | 25,30 | 00:00:00 | | 2001-11-26 | 26,39 | 14.554.300 | 26,55 | 25,41 | 25,91 | 00:00:00 | | 2001-11-27 | 26,30 | 23.887.900 | 27,70 | 25,70 | 26,35 | 00:00:00 | | 2001-11-28 | 24,17 | 28.769.400 | 26,78 | 24,05 | 26,39 | 00:00:00 | | 2001-11-29 | 24,74 | 23.829.300 | 24,80 | 23,20 | 24,61 | 00:00:00 | | 2001-11-30 | 24,58 | 15.513.300 | 25,19 | 23,90 | 24,73 | 00:00:00 | | 2001-12-03 | 23,22 | 14.848.400 | 24,12 | 23,20 | 24,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
