(Login BolsaPT & Canal Forex) |
|
Juniper Networks - [Ticker: JNPR] | | Última Trade | 29,320 | Range 52 Semanas | [0,000 - 0,000] | Hora da Última Trade | 2018-12-03 - 00:00:00 | Price-Target 1 Ano | 0,000 | Variação | +0,610 (+1,020%) | Capitalização Bolsista | 0 | Bid / Ask | 24,810 x 3.500 - 24,820 x 4.600 | EPS | 0,00 | Abertura | 29,200 | PER | 0,00% | Máximo | 29,320 | Pagamento Dividendo | | Mínimo | 29,020 | Data Ex-Dividendo | | Fecho Anterior | 28,710 | Yield | | Volume | 2.452.445 | Volume Médio (3m) | 0 | Nota: Os dados podem apresentar atraso de alguns minutos. |
Ver históricos e cotações de outros activos | Download do Histórico em CSV | Cotações para JNPR de 2000-01-01 a 2024-03-28 | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | 2001-12-03 | 00:00:00 | 24,05 | 24,12 | 23,20 | 23,22 | 14.848.400 | 2001-12-04 | 00:00:00 | 23,52 | 25,33 | 22,95 | 25,24 | 22.024.800 | 2001-12-05 | 00:00:00 | 25,64 | 26,81 | 25,55 | 25,65 | 23.445.700 | 2001-12-06 | 00:00:00 | 25,76 | 27,84 | 25,67 | 26,91 | 24.718.500 | 2001-12-07 | 00:00:00 | 26,59 | 26,82 | 25,40 | 25,57 | 19.365.500 | 2001-12-10 | 00:00:00 | 25,10 | 25,35 | 24,20 | 24,33 | 16.909.100 | 2001-12-11 | 00:00:00 | 25,09 | 25,50 | 24,40 | 24,52 | 17.132.300 | 2001-12-12 | 00:00:00 | 25,07 | 25,10 | 23,51 | 23,93 | 17.469.700 | 2001-12-13 | 00:00:00 | 21,28 | 22,22 | 21,00 | 21,18 | 33.134.000 | 2001-12-14 | 00:00:00 | 21,49 | 21,65 | 19,66 | 20,25 | 30.798.100 | 2001-12-17 | 00:00:00 | 20,55 | 21,68 | 20,35 | 21,09 | 19.746.900 | 2001-12-18 | 00:00:00 | 22,08 | 23,49 | 21,83 | 23,26 | 23.261.200 | 2001-12-19 | 00:00:00 | 22,40 | 23,50 | 22,20 | 22,93 | 23.942.900 | 2001-12-20 | 00:00:00 | 18,57 | 19,83 | 18,34 | 18,85 | 51.939.200 | 2001-12-21 | 00:00:00 | 19,23 | 20,11 | 18,91 | 20,01 | 18.386.400 | 2001-12-24 | 00:00:00 | 19,97 | 20,00 | 19,59 | 19,73 | 5.412.600 | 2001-12-26 | 00:00:00 | 19,58 | 19,99 | 19,09 | 19,22 | 8.894.200 | 2001-12-27 | 00:00:00 | 19,19 | 19,54 | 19,02 | 19,35 | 8.112.000 | 2001-12-28 | 00:00:00 | 19,48 | 19,74 | 19,19 | 19,37 | 7.512.800 | 2001-12-31 | 00:00:00 | 19,42 | 19,69 | 18,74 | 18,95 | 8.317.000 | 2002-01-02 | 00:00:00 | 19,19 | 20,87 | 18,90 | 20,79 | 14.186.500 | 2002-01-03 | 00:00:00 | 21,39 | 22,12 | 21,09 | 21,99 | 18.288.400 | 2002-01-04 | 00:00:00 | 22,70 | 22,98 | 21,05 | 21,53 | 17.657.200 | 2002-01-07 | 00:00:00 | 22,00 | 22,61 | 21,47 | 21,64 | 17.302.800 | 2002-01-08 | 00:00:00 | 21,75 | 21,87 | 20,79 | 21,40 | 16.480.600 | 2002-01-09 | 00:00:00 | 21,79 | 23,01 | 20,96 | 21,12 | 21.470.600 | 2002-01-10 | 00:00:00 | 21,32 | 21,45 | 20,13 | 20,38 | 18.631.900 | 2002-01-11 | 00:00:00 | 20,39 | 20,65 | 19,16 | 19,26 | 17.808.700 | 2002-01-14 | 00:00:00 | 19,11 | 19,18 | 17,77 | 18,10 | 22.251.400 | 2002-01-15 | 00:00:00 | 18,19 | 18,20 | 17,54 | 17,96 | 20.820.800 | 2002-01-16 | 00:00:00 | 18,16 | 18,20 | 16,90 | 16,96 | 23.279.000 | 2002-01-17 | 00:00:00 | 17,60 | 17,69 | 17,04 | 17,52 | 12.924.100 | 2002-01-18 | 00:00:00 | 17,10 | 17,17 | 16,75 | 17,00 | 10.407.000 | 2002-01-22 | 00:00:00 | 17,37 | 17,42 | 16,02 | 16,07 | 10.214.600 | 2002-01-23 | 00:00:00 | 16,29 | 17,09 | 15,86 | 16,91 | 11.331.100 | 2002-01-24 | 00:00:00 | 17,23 | 17,75 | 16,90 | 16,99 | 9.095.100 | 2002-01-25 | 00:00:00 | 16,68 | 17,03 | 16,50 | 16,90 | 7.163.100 | 2002-01-28 | 00:00:00 | 17,19 | 17,35 | 16,64 | 16,92 | 8.288.500 | 2002-01-29 | 00:00:00 | 17,02 | 17,20 | 16,10 | 16,52 | 9.482.200 | 2002-01-30 | 00:00:00 | 16,70 | 16,75 | 15,92 | 16,49 | 11.968.200 | 2002-01-31 | 00:00:00 | 16,55 | 16,55 | 15,25 | 15,32 | 20.298.400 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|