Mercados españoles abiertos en 4 hrs 3 min

Juniper Networks Inc (JNP.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
32,20+0,03 (+0,09%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jun 202432,2032,2032,2032,2032,2079
04 jun 202432,1732,1732,1732,1732,17-
03 jun 202432,4532,4532,4532,4532,45-
03 jun 20240.22 Dividendo
31 may 202432,0932,0932,0932,0931,87-
30 may 202431,5131,5131,5131,5131,29-
29 may 202431,2931,2931,2931,2931,08-
28 may 202431,8731,8731,8731,8731,65-
27 may 202431,6731,6731,6731,6731,45-
24 may 202431,9331,9331,9331,9331,71-
23 may 202431,7131,7131,7131,7131,49-
22 may 202431,5331,5331,5331,5331,31-
21 may 202431,5331,5331,5331,5331,31-
20 may 202431,5631,5631,5631,5631,34-
17 may 202431,6531,6531,6531,6531,43-
16 may 202431,5131,5131,5131,5131,29-
15 may 202431,5231,5231,5231,5231,30-
14 may 202431,6831,6831,6831,6831,46-
13 may 202431,8631,8631,8631,8631,64-
10 may 202431,7731,7731,7731,7731,55-
09 may 202431,8631,8631,8631,8631,64-
08 may 202431,8031,8031,8031,8031,58-
07 may 202431,9931,9931,9931,9931,77-
06 may 202432,0832,0832,0832,0831,86-
03 may 202432,1632,1632,1632,1631,94-
02 may 202432,2332,2332,2332,2332,01-
30 abr 202432,5432,5432,5432,5432,32-
29 abr 202432,4232,4232,4232,4232,20-
26 abr 202432,3232,3232,3232,3232,10-
25 abr 202432,7632,7632,7632,7632,54-
24 abr 202433,3133,3133,3133,3133,08-
23 abr 202433,8333,8333,8333,8333,60-
22 abr 202433,8133,8133,8133,8133,58-
19 abr 202433,8133,8133,8133,8133,58-
18 abr 202433,9733,9733,9733,9733,74-
17 abr 202434,0534,0534,0534,0533,82-
16 abr 202434,1134,1134,1134,1133,88-
15 abr 202434,5234,5234,5234,5234,28-
12 abr 202434,1834,1834,1834,1833,95-
11 abr 202434,1134,1134,1134,1133,88-
10 abr 202433,9933,9933,9933,9933,76-
09 abr 202433,9533,9533,9533,9533,72-
08 abr 202433,8933,8933,8933,8933,66-
05 abr 202433,9233,9233,9233,9233,69-
04 abr 202433,9433,9433,9433,9433,71-
03 abr 202433,8733,8733,8733,8733,64-
02 abr 202434,2034,2034,2034,2033,97-
28 mar 202434,3234,3234,3234,3234,08-
27 mar 202434,2134,2134,2134,2133,98-
26 mar 202433,8933,8933,8933,8933,66-
25 mar 202433,8733,8733,8733,8733,64-
22 mar 202433,8633,8633,8633,8633,63-
21 mar 202433,4833,4833,4833,4833,25-
20 mar 202433,4733,4733,4733,4733,24-
19 mar 202433,6033,6033,6033,6033,37-
18 mar 202433,0533,0533,0533,0532,82-
15 mar 202433,2733,2733,2733,2733,04-
14 mar 202433,1633,1633,1633,1632,93-
13 mar 202433,4833,4833,4833,4833,25-
12 mar 202433,7033,7033,7033,7033,47-
11 mar 202434,0134,0134,0134,0133,78-
08 mar 202434,0334,0334,0334,0333,80-
07 mar 202434,0134,0134,0134,0133,78-
06 mar 202434,1734,1734,1734,1733,94-
05 mar 202434,4034,4034,4034,4034,16-
04 mar 202434,0934,0934,0934,0933,86-
01 mar 202434,0034,0034,0034,0033,77-
29 feb 202433,6233,6233,6233,6233,39-
29 feb 20240.22 Dividendo
28 feb 202434,0234,0234,0234,0233,57-
27 feb 202434,0234,0234,0234,0233,57-
26 feb 202434,0434,0434,0434,0433,59-
23 feb 202434,3134,3134,3134,3133,85-
22 feb 202434,2734,2734,2734,2733,81-
21 feb 202434,0334,0334,0334,0333,58-
20 feb 202434,1134,1134,1134,1133,66-
19 feb 202434,1134,1134,1134,1133,66-
16 feb 202434,1834,1834,1834,1833,73-
15 feb 202434,2334,2334,2334,2333,78-
14 feb 202434,2234,2234,2234,2233,77-
13 feb 202433,9833,9833,9833,9833,53-
12 feb 202433,9633,9633,9633,9633,51-
09 feb 202434,0134,0134,0134,0133,56-
08 feb 202434,0034,0034,0034,0033,55-
07 feb 202434,1134,1134,1134,1133,66-
06 feb 202433,9833,9833,9833,9833,53-
05 feb 202433,8733,8733,8733,8733,42-
02 feb 202433,6933,6933,6933,6933,24-
01 feb 202434,0134,0134,0134,0133,56-
31 ene 202434,1134,1134,1134,1133,66-
30 ene 202434,4234,4234,4234,4233,96-
29 ene 202434,0134,0134,0134,0133,56-
26 ene 202434,0134,0134,0134,0133,56-
25 ene 202434,0334,0334,0334,0333,58-
24 ene 202434,2634,2634,2634,2633,81-
23 ene 202434,2634,2634,2634,2633,81-
22 ene 202434,3034,3034,3034,3033,8479
19 ene 202433,9633,9633,9633,9633,51-
18 ene 202433,9633,9633,9633,9633,51-
17 ene 202433,8133,8133,8133,8133,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...