|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 23,22 | 14.848.400 | 24,12 | 23,20 | 24,05 | 00:00:00 | | 2001-12-04 | 25,24 | 22.024.800 | 25,33 | 22,95 | 23,52 | 00:00:00 | | 2001-12-05 | 25,65 | 23.445.700 | 26,81 | 25,55 | 25,64 | 00:00:00 | | 2001-12-06 | 26,91 | 24.718.500 | 27,84 | 25,67 | 25,76 | 00:00:00 | | 2001-12-07 | 25,57 | 19.365.500 | 26,82 | 25,40 | 26,59 | 00:00:00 | | 2001-12-10 | 24,33 | 16.909.100 | 25,35 | 24,20 | 25,10 | 00:00:00 | | 2001-12-11 | 24,52 | 17.132.300 | 25,50 | 24,40 | 25,09 | 00:00:00 | | 2001-12-12 | 23,93 | 17.469.700 | 25,10 | 23,51 | 25,07 | 00:00:00 | | 2001-12-13 | 21,18 | 33.134.000 | 22,22 | 21,00 | 21,28 | 00:00:00 | | 2001-12-14 | 20,25 | 30.798.100 | 21,65 | 19,66 | 21,49 | 00:00:00 | | 2001-12-17 | 21,09 | 19.746.900 | 21,68 | 20,35 | 20,55 | 00:00:00 | | 2001-12-18 | 23,26 | 23.261.200 | 23,49 | 21,83 | 22,08 | 00:00:00 | | 2001-12-19 | 22,93 | 23.942.900 | 23,50 | 22,20 | 22,40 | 00:00:00 | | 2001-12-20 | 18,85 | 51.939.200 | 19,83 | 18,34 | 18,57 | 00:00:00 | | 2001-12-21 | 20,01 | 18.386.400 | 20,11 | 18,91 | 19,23 | 00:00:00 | | 2001-12-24 | 19,73 | 5.412.600 | 20,00 | 19,59 | 19,97 | 00:00:00 | | 2001-12-26 | 19,22 | 8.894.200 | 19,99 | 19,09 | 19,58 | 00:00:00 | | 2001-12-27 | 19,35 | 8.112.000 | 19,54 | 19,02 | 19,19 | 00:00:00 | | 2001-12-28 | 19,37 | 7.512.800 | 19,74 | 19,19 | 19,48 | 00:00:00 | | 2001-12-31 | 18,95 | 8.317.000 | 19,69 | 18,74 | 19,42 | 00:00:00 | | 2002-01-02 | 20,79 | 14.186.500 | 20,87 | 18,90 | 19,19 | 00:00:00 | | 2002-01-03 | 21,99 | 18.288.400 | 22,12 | 21,09 | 21,39 | 00:00:00 | | 2002-01-04 | 21,53 | 17.657.200 | 22,98 | 21,05 | 22,70 | 00:00:00 | | 2002-01-07 | 21,64 | 17.302.800 | 22,61 | 21,47 | 22,00 | 00:00:00 | | 2002-01-08 | 21,40 | 16.480.600 | 21,87 | 20,79 | 21,75 | 00:00:00 | | 2002-01-09 | 21,12 | 21.470.600 | 23,01 | 20,96 | 21,79 | 00:00:00 | | 2002-01-10 | 20,38 | 18.631.900 | 21,45 | 20,13 | 21,32 | 00:00:00 | | 2002-01-11 | 19,26 | 17.808.700 | 20,65 | 19,16 | 20,39 | 00:00:00 | | 2002-01-14 | 18,10 | 22.251.400 | 19,18 | 17,77 | 19,11 | 00:00:00 | | 2002-01-15 | 17,96 | 20.820.800 | 18,20 | 17,54 | 18,19 | 00:00:00 | | 2002-01-16 | 16,96 | 23.279.000 | 18,20 | 16,90 | 18,16 | 00:00:00 | | 2002-01-17 | 17,52 | 12.924.100 | 17,69 | 17,04 | 17,60 | 00:00:00 | | 2002-01-18 | 17,00 | 10.407.000 | 17,17 | 16,75 | 17,10 | 00:00:00 | | 2002-01-22 | 16,07 | 10.214.600 | 17,42 | 16,02 | 17,37 | 00:00:00 | | 2002-01-23 | 16,91 | 11.331.100 | 17,09 | 15,86 | 16,29 | 00:00:00 | | 2002-01-24 | 16,99 | 9.095.100 | 17,75 | 16,90 | 17,23 | 00:00:00 | | 2002-01-25 | 16,90 | 7.163.100 | 17,03 | 16,50 | 16,68 | 00:00:00 | | 2002-01-28 | 16,92 | 8.288.500 | 17,35 | 16,64 | 17,19 | 00:00:00 | | 2002-01-29 | 16,52 | 9.482.200 | 17,20 | 16,10 | 17,02 | 00:00:00 | | 2002-01-30 | 16,49 | 11.968.200 | 16,75 | 15,92 | 16,70 | 00:00:00 | | 2002-01-31 | 15,32 | 20.298.400 | 16,55 | 15,25 | 16,55 | 00:00:00 | | 2002-02-01 | 14,96 | 16.258.000 | 15,75 | 14,69 | 15,17 | 00:00:00 | | 2002-02-04 | 13,94 | 12.877.300 | 14,80 | 13,71 | 14,78 | 00:00:00 | | 2002-02-05 | 13,51 | 20.441.300 | 14,24 | 12,78 | 13,15 | 00:00:00 | | 2002-02-06 | 13,82 | 16.031.400 | 14,08 | 13,45 | 14,01 | 00:00:00 | | 2002-02-07 | 13,41 | 13.079.000 | 13,74 | 12,86 | 13,50 | 00:00:00 | | 2002-02-08 | 13,89 | 13.038.500 | 14,03 | 13,01 | 13,61 | 00:00:00 | | 2002-02-11 | 14,88 | 15.010.500 | 15,22 | 13,97 | 14,00 | 00:00:00 | | 2002-02-12 | 13,75 | 15.092.000 | 14,50 | 13,73 | 14,43 | 00:00:00 | | 2002-02-13 | 13,01 | 17.861.000 | 14,15 | 12,99 | 14,13 | 00:00:00 | | 2002-02-14 | 10,92 | 48.868.900 | 12,77 | 10,79 | 12,76 | 00:00:00 | | 2002-02-15 | 10,27 | 27.464.400 | 11,21 | 10,14 | 11,01 | 00:00:00 | | 2002-02-19 | 10,15 | 27.161.500 | 10,75 | 9,88 | 10,45 | 00:00:00 | | 2002-02-20 | 10,11 | 27.077.100 | 10,57 | 9,38 | 10,46 | 00:00:00 | | 2002-02-21 | 9,64 | 21.675.100 | 10,00 | 9,48 | 9,79 | 00:00:00 | | 2002-02-22 | 9,46 | 23.281.600 | 9,89 | 9,00 | 9,68 | 00:00:00 | | 2002-02-25 | 9,90 | 15.864.800 | 10,05 | 9,50 | 9,76 | 00:00:00 | | 2002-02-26 | 10,19 | 17.362.300 | 10,49 | 9,92 | 10,33 | 00:00:00 | | 2002-02-27 | 9,51 | 21.810.200 | 10,49 | 9,43 | 10,37 | 00:00:00 | | 2002-02-28 | 9,32 | 20.304.400 | 9,71 | 9,14 | 9,53 | 00:00:00 | | 2002-03-01 | 9,83 | 21.937.600 | 10,00 | 9,44 | 9,53 | 00:00:00 | | 2002-03-04 | 11,73 | 34.629.300 | 11,78 | 10,00 | 10,08 | 00:00:00 | | 2002-03-05 | 12,08 | 32.343.400 | 12,58 | 11,31 | 11,56 | 00:00:00 | | 2002-03-06 | 12,29 | 28.256.000 | 12,50 | 11,35 | 11,86 | 00:00:00 | | 2002-03-07 | 12,57 | 26.365.200 | 12,99 | 12,25 | 12,95 | 00:00:00 | | 2002-03-08 | 13,31 | 29.227.400 | 13,84 | 12,91 | 12,95 | 00:00:00 | | 2002-03-11 | 14,71 | 38.625.500 | 15,00 | 12,85 | 12,93 | 00:00:00 | | 2002-03-12 | 13,57 | 33.197.100 | 14,05 | 13,38 | 13,46 | 00:00:00 | | 2002-03-13 | 12,96 | 19.146.900 | 13,54 | 12,91 | 13,13 | 00:00:00 | | 2002-03-14 | 11,50 | 30.510.500 | 12,55 | 11,44 | 12,14 | 00:00:00 | | 2002-03-15 | 11,42 | 23.124.800 | 11,56 | 10,72 | 11,02 | 00:00:00 | | 2002-03-18 | 11,34 | 20.545.300 | 12,03 | 11,23 | 11,90 | 00:00:00 | | 2002-03-19 | 11,31 | 17.452.800 | 11,74 | 10,75 | 10,96 | 00:00:00 | | 2002-03-20 | 11,30 | 17.750.400 | 11,85 | 11,06 | 11,09 | 00:00:00 | | 2002-03-21 | 11,84 | 19.547.100 | 12,08 | 11,17 | 11,52 | 00:00:00 | | 2002-03-22 | 12,20 | 24.770.000 | 12,90 | 11,69 | 11,86 | 00:00:00 | | 2002-03-25 | 11,56 | 21.406.600 | 12,79 | 11,50 | 12,66 | 00:00:00 | | 2002-03-26 | 11,57 | 13.793.600 | 12,00 | 11,35 | 11,50 | 00:00:00 | | 2002-03-27 | 11,92 | 16.538.800 | 12,08 | 11,44 | 11,45 | 00:00:00 | | 2002-03-28 | 12,62 | 39.898.100 | 12,79 | 11,50 | 11,60 | 00:00:00 | | 2002-04-01 | 13,23 | 21.487.900 | 13,43 | 12,77 | 12,89 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
