|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 7,91 | 15.526.000 | 7,97 | 6,96 | 7,13 | 00:00:00 | | 2002-07-25 | 7,25 | 11.049.600 | 7,77 | 7,11 | 7,75 | 00:00:00 | | 2002-07-26 | 6,96 | 9.059.700 | 7,42 | 6,90 | 7,40 | 00:00:00 | | 2002-07-29 | 7,69 | 6.807.000 | 7,77 | 7,13 | 7,22 | 00:00:00 | | 2002-07-30 | 8,48 | 10.826.800 | 8,50 | 7,41 | 7,59 | 00:00:00 | | 2002-07-31 | 8,00 | 12.864.600 | 8,55 | 7,64 | 8,23 | 00:00:00 | | 2002-08-01 | 7,29 | 11.574.500 | 8,00 | 7,27 | 7,84 | 00:00:00 | | 2002-08-02 | 7,23 | 6.517.100 | 7,32 | 7,00 | 7,23 | 00:00:00 | | 2002-08-05 | 6,75 | 6.176.600 | 7,23 | 6,63 | 7,17 | 00:00:00 | | 2002-08-06 | 7,48 | 14.251.800 | 7,74 | 6,96 | 6,96 | 00:00:00 | | 2002-08-07 | 7,31 | 16.539.900 | 8,11 | 7,10 | 8,00 | 00:00:00 | | 2002-08-08 | 7,62 | 10.316.000 | 7,70 | 7,13 | 7,32 | 00:00:00 | | 2002-08-09 | 7,47 | 6.995.100 | 7,70 | 7,27 | 7,34 | 00:00:00 | | 2002-08-12 | 7,37 | 5.411.200 | 7,46 | 7,15 | 7,26 | 00:00:00 | | 2002-08-13 | 7,21 | 8.438.200 | 7,87 | 7,17 | 7,31 | 00:00:00 | | 2002-08-14 | 7,79 | 7.019.600 | 7,80 | 7,19 | 7,35 | 00:00:00 | | 2002-08-15 | 7,71 | 7.029.800 | 8,10 | 7,64 | 7,97 | 00:00:00 | | 2002-08-16 | 8,21 | 9.730.000 | 8,35 | 7,59 | 7,61 | 00:00:00 | | 2002-08-19 | 8,62 | 9.974.600 | 8,75 | 8,16 | 8,22 | 00:00:00 | | 2002-08-20 | 8,45 | 8.485.500 | 8,78 | 8,26 | 8,45 | 00:00:00 | | 2002-08-21 | 8,41 | 9.030.400 | 8,72 | 8,27 | 8,60 | 00:00:00 | | 2002-08-22 | 8,47 | 7.042.000 | 8,53 | 8,25 | 8,33 | 00:00:00 | | 2002-08-23 | 7,77 | 9.232.000 | 8,35 | 7,68 | 8,22 | 00:00:00 | | 2002-08-26 | 7,98 | 5.967.300 | 8,05 | 7,65 | 7,78 | 00:00:00 | | 2002-08-27 | 7,45 | 8.030.600 | 8,15 | 7,43 | 8,10 | 00:00:00 | | 2002-08-28 | 7,00 | 10.327.400 | 7,36 | 6,98 | 7,31 | 00:00:00 | | 2002-08-29 | 7,40 | 11.065.900 | 7,49 | 6,87 | 6,91 | 00:00:00 | | 2002-08-30 | 7,27 | 5.903.800 | 7,44 | 7,07 | 7,26 | 00:00:00 | | 2002-09-03 | 6,93 | 7.822.300 | 7,13 | 6,91 | 7,12 | 00:00:00 | | 2002-09-04 | 7,01 | 8.736.900 | 7,21 | 6,74 | 6,98 | 00:00:00 | | 2002-09-05 | 7,01 | 9.378.700 | 7,07 | 6,71 | 6,83 | 00:00:00 | | 2002-09-06 | 6,91 | 7.428.500 | 7,32 | 6,86 | 7,27 | 00:00:00 | | 2002-09-09 | 7,13 | 5.871.100 | 7,28 | 6,74 | 6,81 | 00:00:00 | | 2002-09-10 | 7,15 | 6.016.500 | 7,32 | 7,00 | 7,24 | 00:00:00 | | 2002-09-11 | 7,27 | 5.717.200 | 7,48 | 7,15 | 7,16 | 00:00:00 | | 2002-09-12 | 6,99 | 5.262.100 | 7,23 | 6,92 | 7,19 | 00:00:00 | | 2002-09-13 | 6,62 | 10.599.200 | 6,90 | 6,47 | 6,76 | 00:00:00 | | 2002-09-16 | 6,56 | 6.074.600 | 6,73 | 6,39 | 6,61 | 00:00:00 | | 2002-09-17 | 6,05 | 9.115.100 | 6,86 | 6,00 | 6,74 | 00:00:00 | | 2002-09-18 | 5,72 | 12.107.700 | 5,97 | 5,50 | 5,84 | 00:00:00 | | 2002-09-19 | 5,59 | 8.661.800 | 5,69 | 5,15 | 5,44 | 00:00:00 | | 2002-09-20 | 5,74 | 7.522.200 | 5,80 | 5,40 | 5,67 | 00:00:00 | | 2002-09-23 | 5,40 | 5.986.800 | 5,69 | 5,30 | 5,59 | 00:00:00 | | 2002-09-24 | 5,04 | 9.745.300 | 5,28 | 5,04 | 5,16 | 00:00:00 | | 2002-09-25 | 5,11 | 11.875.700 | 5,35 | 4,94 | 5,22 | 00:00:00 | | 2002-09-26 | 4,58 | 18.803.300 | 5,21 | 4,28 | 5,16 | 00:00:00 | | 2002-09-27 | 4,69 | 17.617.400 | 4,71 | 4,42 | 4,46 | 00:00:00 | | 2002-09-30 | 4,80 | 8.890.000 | 5,09 | 4,51 | 4,60 | 00:00:00 | | 2002-10-01 | 5,28 | 13.925.000 | 5,50 | 4,70 | 4,89 | 00:00:00 | | 2002-10-02 | 5,07 | 13.191.000 | 5,48 | 4,91 | 5,21 | 00:00:00 | | 2002-10-03 | 4,72 | 10.329.900 | 5,03 | 4,61 | 5,00 | 00:00:00 | | 2002-10-04 | 4,81 | 10.238.900 | 4,98 | 4,66 | 4,94 | 00:00:00 | | 2002-10-07 | 4,43 | 8.834.000 | 4,89 | 4,37 | 4,71 | 00:00:00 | | 2002-10-08 | 4,49 | 9.843.400 | 4,76 | 4,15 | 4,54 | 00:00:00 | | 2002-10-09 | 4,60 | 12.190.400 | 4,75 | 4,25 | 4,35 | 00:00:00 | | 2002-10-10 | 5,18 | 19.784.600 | 5,29 | 4,66 | 4,67 | 00:00:00 | | 2002-10-11 | 4,66 | 25.238.700 | 5,25 | 4,58 | 4,93 | 00:00:00 | | 2002-10-14 | 4,72 | 6.524.700 | 4,90 | 4,36 | 4,42 | 00:00:00 | | 2002-10-15 | 5,18 | 9.165.200 | 5,24 | 4,85 | 5,06 | 00:00:00 | | 2002-10-16 | 4,54 | 6.689.800 | 5,01 | 4,53 | 4,94 | 00:00:00 | | 2002-10-17 | 4,72 | 5.357.600 | 5,05 | 4,68 | 5,02 | 00:00:00 | | 2002-10-18 | 4,98 | 6.725.300 | 5,02 | 4,61 | 4,76 | 00:00:00 | | 2002-10-21 | 5,02 | 8.621.800 | 5,09 | 4,64 | 4,84 | 00:00:00 | | 2002-10-22 | 5,10 | 10.480.400 | 5,42 | 4,77 | 4,87 | 00:00:00 | | 2002-10-23 | 5,34 | 9.269.400 | 5,47 | 5,02 | 5,09 | 00:00:00 | | 2002-10-24 | 5,73 | 17.421.200 | 6,06 | 5,27 | 5,45 | 00:00:00 | | 2002-10-25 | 5,54 | 13.111.700 | 6,02 | 5,47 | 5,64 | 00:00:00 | | 2002-10-28 | 5,39 | 11.285.900 | 5,85 | 5,26 | 5,78 | 00:00:00 | | 2002-10-29 | 5,00 | 8.810.300 | 5,25 | 4,90 | 5,25 | 00:00:00 | | 2002-10-30 | 5,30 | 11.422.600 | 5,43 | 4,97 | 5,12 | 00:00:00 | | 2002-10-31 | 5,82 | 12.809.900 | 5,86 | 5,25 | 5,38 | 00:00:00 | | 2002-11-01 | 6,92 | 29.327.700 | 7,22 | 5,60 | 5,65 | 00:00:00 | | 2002-11-04 | 7,00 | 43.182.100 | 7,99 | 6,89 | 7,50 | 00:00:00 | | 2002-11-05 | 7,31 | 19.023.500 | 7,33 | 6,62 | 6,68 | 00:00:00 | | 2002-11-06 | 7,69 | 20.106.200 | 7,90 | 7,30 | 7,65 | 00:00:00 | | 2002-11-07 | 7,18 | 12.573.200 | 7,43 | 7,05 | 7,25 | 00:00:00 | | 2002-11-08 | 6,61 | 12.508.400 | 7,20 | 6,50 | 7,12 | 00:00:00 | | 2002-11-11 | 5,94 | 15.626.500 | 6,43 | 5,92 | 6,42 | 00:00:00 | | 2002-11-12 | 6,39 | 11.375.200 | 6,59 | 6,04 | 6,06 | 00:00:00 | | 2002-11-13 | 6,54 | 16.260.300 | 6,86 | 6,20 | 6,21 | 00:00:00 | | 2002-11-14 | 6,98 | 12.888.900 | 7,03 | 6,80 | 6,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
