|
 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 | | 2002-04-01 | 13,23 | 21.487.900 | 13,43 | 12,77 | 12,89 | 00:00:00 | | 2002-04-02 | 12,39 | 20.224.800 | 13,12 | 12,25 | 12,95 | 00:00:00 | | 2002-04-03 | 11,89 | 13.371.100 | 12,57 | 11,74 | 12,48 | 00:00:00 | | 2002-04-04 | 12,31 | 11.228.800 | 12,37 | 11,62 | 11,83 | 00:00:00 | | 2002-04-05 | 11,42 | 16.060.900 | 12,43 | 11,25 | 12,40 | 00:00:00 | | 2002-04-08 | 11,85 | 16.612.600 | 12,25 | 10,94 | 11,04 | 00:00:00 | | 2002-04-09 | 11,03 | 19.706.500 | 12,23 | 11,00 | 11,99 | 00:00:00 | | 2002-04-10 | 10,88 | 19.476.200 | 11,56 | 10,46 | 11,12 | 00:00:00 | | 2002-04-11 | 10,34 | 13.828.600 | 10,61 | 10,25 | 10,54 | 00:00:00 | | 2002-04-12 | 10,90 | 17.928.600 | 11,19 | 10,47 | 10,84 | 00:00:00 | | 2002-04-15 | 11,02 | 8.117.700 | 11,17 | 10,77 | 11,06 | 00:00:00 | | 2002-04-16 | 11,80 | 9.520.000 | 11,83 | 11,50 | 11,57 | 00:00:00 | | 2002-04-17 | 12,40 | 18.478.000 | 12,52 | 12,10 | 12,10 | 00:00:00 | | 2002-04-18 | 12,22 | 14.217.900 | 12,81 | 12,00 | 12,30 | 00:00:00 | | 2002-04-19 | 12,04 | 10.902.900 | 12,55 | 11,80 | 12,51 | 00:00:00 | | 2002-04-22 | 11,17 | 19.633.400 | 11,33 | 10,76 | 11,32 | 00:00:00 | | 2002-04-23 | 10,55 | 18.149.600 | 11,36 | 10,52 | 11,25 | 00:00:00 | | 2002-04-24 | 10,60 | 10.594.800 | 10,95 | 10,34 | 10,83 | 00:00:00 | | 2002-04-25 | 10,49 | 13.934.200 | 10,55 | 10,03 | 10,49 | 00:00:00 | | 2002-04-26 | 10,03 | 8.721.600 | 10,83 | 10,02 | 10,67 | 00:00:00 | | 2002-04-29 | 9,74 | 12.396.200 | 10,19 | 9,55 | 10,13 | 00:00:00 | | 2002-04-30 | 10,11 | 10.829.500 | 10,48 | 9,58 | 9,66 | 00:00:00 | | 2002-05-01 | 9,79 | 16.140.200 | 10,17 | 9,48 | 10,03 | 00:00:00 | | 2002-05-02 | 9,37 | 14.188.200 | 10,13 | 9,35 | 9,74 | 00:00:00 | | 2002-05-03 | 9,05 | 14.063.400 | 9,50 | 8,91 | 9,47 | 00:00:00 | | 2002-05-06 | 8,51 | 12.908.200 | 9,15 | 8,50 | 9,06 | 00:00:00 | | 2002-05-07 | 8,43 | 19.073.800 | 8,77 | 7,84 | 8,72 | 00:00:00 | | 2002-05-08 | 9,62 | 21.427.600 | 9,65 | 9,03 | 9,52 | 00:00:00 | | 2002-05-09 | 9,03 | 12.436.900 | 9,41 | 8,99 | 9,34 | 00:00:00 | | 2002-05-10 | 8,90 | 13.294.500 | 9,22 | 8,61 | 9,13 | 00:00:00 | | 2002-05-13 | 9,29 | 8.079.700 | 9,31 | 8,82 | 9,04 | 00:00:00 | | 2002-05-14 | 9,91 | 15.100.400 | 10,25 | 9,57 | 10,00 | 00:00:00 | | 2002-05-15 | 9,66 | 13.876.900 | 10,25 | 9,49 | 9,70 | 00:00:00 | | 2002-05-16 | 10,01 | 9.998.100 | 10,15 | 9,55 | 9,64 | 00:00:00 | | 2002-05-17 | 9,84 | 11.938.800 | 10,43 | 9,74 | 10,30 | 00:00:00 | | 2002-05-20 | 9,54 | 10.279.800 | 9,64 | 9,30 | 9,63 | 00:00:00 | | 2002-05-21 | 9,74 | 20.552.900 | 10,03 | 9,71 | 9,78 | 00:00:00 | | 2002-05-22 | 10,14 | 16.681.300 | 10,23 | 9,77 | 9,85 | 00:00:00 | | 2002-05-23 | 10,22 | 13.715.200 | 10,36 | 9,80 | 10,13 | 00:00:00 | | 2002-05-24 | 10,08 | 7.104.100 | 10,30 | 9,97 | 10,09 | 00:00:00 | | 2002-05-28 | 10,31 | 7.149.200 | 10,39 | 10,09 | 10,17 | 00:00:00 | | 2002-05-29 | 9,87 | 9.124.500 | 10,20 | 9,85 | 10,11 | 00:00:00 | | 2002-05-30 | 9,54 | 14.858.300 | 10,05 | 9,43 | 9,76 | 00:00:00 | | 2002-05-31 | 9,27 | 10.182.900 | 9,73 | 9,17 | 9,70 | 00:00:00 | | 2002-06-03 | 8,66 | 12.461.200 | 9,32 | 8,56 | 9,32 | 00:00:00 | | 2002-06-04 | 8,67 | 12.444.400 | 8,88 | 8,40 | 8,75 | 00:00:00 | | 2002-06-05 | 8,78 | 8.723.700 | 8,85 | 8,46 | 8,84 | 00:00:00 | | 2002-06-06 | 8,41 | 10.962.600 | 8,63 | 8,21 | 8,55 | 00:00:00 | | 2002-06-07 | 8,08 | 12.647.100 | 8,32 | 7,88 | 7,97 | 00:00:00 | | 2002-06-10 | 7,87 | 10.113.000 | 8,15 | 7,74 | 8,06 | 00:00:00 | | 2002-06-11 | 7,29 | 10.302.100 | 8,01 | 7,25 | 7,99 | 00:00:00 | | 2002-06-12 | 7,21 | 31.429.500 | 7,43 | 6,47 | 6,68 | 00:00:00 | | 2002-06-13 | 7,21 | 12.336.100 | 7,69 | 6,89 | 7,20 | 00:00:00 | | 2002-06-14 | 7,15 | 14.052.800 | 7,37 | 6,72 | 6,77 | 00:00:00 | | 2002-06-17 | 7,66 | 13.317.200 | 8,00 | 7,20 | 7,29 | 00:00:00 | | 2002-06-18 | 7,53 | 9.510.400 | 7,91 | 7,51 | 7,62 | 00:00:00 | | 2002-06-19 | 7,06 | 7.522.000 | 7,40 | 7,05 | 7,30 | 00:00:00 | | 2002-06-20 | 6,52 | 12.766.900 | 7,30 | 6,52 | 7,05 | 00:00:00 | | 2002-06-21 | 6,49 | 10.052.500 | 6,85 | 6,30 | 6,51 | 00:00:00 | | 2002-06-24 | 6,81 | 12.414.100 | 6,93 | 6,27 | 6,35 | 00:00:00 | | 2002-06-25 | 6,29 | 10.182.800 | 6,96 | 6,16 | 6,92 | 00:00:00 | | 2002-06-26 | 5,13 | 33.256.000 | 5,71 | 4,70 | 5,21 | 00:00:00 | | 2002-06-27 | 5,45 | 21.277.100 | 5,51 | 4,95 | 5,36 | 00:00:00 | | 2002-06-28 | 5,65 | 16.439.500 | 6,14 | 5,36 | 5,37 | 00:00:00 | | 2002-07-01 | 5,69 | 8.886.700 | 5,85 | 5,56 | 5,77 | 00:00:00 | | 2002-07-02 | 6,30 | 20.425.000 | 6,38 | 5,73 | 5,74 | 00:00:00 | | 2002-07-03 | 6,70 | 12.325.600 | 6,75 | 5,92 | 6,17 | 00:00:00 | | 2002-07-05 | 7,16 | 6.734.700 | 7,36 | 6,85 | 7,00 | 00:00:00 | | 2002-07-08 | 7,25 | 8.578.100 | 7,45 | 7,00 | 7,09 | 00:00:00 | | 2002-07-09 | 7,09 | 12.432.300 | 7,40 | 7,00 | 7,38 | 00:00:00 | | 2002-07-10 | 7,11 | 14.889.600 | 7,27 | 6,71 | 7,26 | 00:00:00 | | 2002-07-11 | 7,22 | 16.132.100 | 7,30 | 7,00 | 7,00 | 00:00:00 | | 2002-07-12 | 7,70 | 38.330.300 | 8,14 | 7,48 | 8,01 | 00:00:00 | | 2002-07-15 | 8,05 | 12.918.400 | 8,06 | 7,46 | 7,65 | 00:00:00 | | 2002-07-16 | 8,31 | 21.888.300 | 8,90 | 7,87 | 7,94 | 00:00:00 | | 2002-07-17 | 9,21 | 23.639.400 | 9,25 | 8,67 | 8,99 | 00:00:00 | | 2002-07-18 | 8,93 | 12.344.000 | 9,19 | 8,76 | 9,08 | 00:00:00 | | 2002-07-19 | 8,90 | 11.917.800 | 8,91 | 8,36 | 8,67 | 00:00:00 | | 2002-07-22 | 8,13 | 14.644.500 | 9,03 | 8,05 | 8,65 | 00:00:00 | | 2002-07-23 | 7,48 | 13.425.700 | 8,24 | 7,30 | 8,11 | 00:00:00 | | 2002-07-24 | 7,91 | 15.526.000 | 7,97 | 6,96 | 7,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
