Mercados españoles abiertos en 3 hrs 46 min

Juniper Networks Inc (JNP.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
33,60-0,41 (-1,21%)
Al cierre: 08:03AM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202433,6033,6033,6033,6033,60-
03 jul 202434,0134,0134,0134,0134,01-
02 jul 202433,9433,9433,9433,9433,94-
01 jul 202433,6534,2133,6534,2134,21-
28 jun 202433,3433,3433,3433,3433,34-
27 jun 202433,0433,3233,0433,3233,32-
26 jun 202432,9232,9232,9232,9232,92-
25 jun 202432,8432,8432,8432,8432,84-
24 jun 202433,0633,0633,0633,0633,06-
21 jun 202432,7833,3432,7833,3433,34-
20 jun 202433,0033,2033,0033,1833,18-
19 jun 202432,8032,8032,7832,7832,78-
18 jun 202432,8532,8532,8532,8532,85-
17 jun 202433,0633,0633,0633,0633,06-
14 jun 202432,8332,8332,8332,8332,83-
13 jun 202432,5833,1032,5833,0533,05-
12 jun 202432,7232,7232,7232,7232,72-
11 jun 202432,8432,9432,8032,9032,90-
10 jun 202432,7733,1032,7732,8632,86-
07 jun 202432,3332,3332,3332,3332,33-
06 jun 202432,2332,6532,2332,5332,53-
05 jun 202432,2232,2232,2232,2232,22-
04 jun 202432,1832,1832,1832,1832,18-
03 jun 202432,4632,4632,4632,4632,46-
03 jun 20240.22 Dividendo
31 may 202432,1232,1231,8231,9831,76-
30 may 202431,5131,5131,5131,5131,29-
29 may 202431,3131,9831,3131,9831,76-
28 may 202431,8731,8731,7231,7231,50-
27 may 202431,7131,9531,7131,9531,73-
24 may 202431,9131,9131,9131,9131,69-
23 may 202431,7431,9331,7431,9131,69-
22 may 202431,5331,5331,5331,5331,31-
21 may 202431,5631,5631,5631,5631,34-
20 may 202431,5931,5931,5931,5931,37-
17 may 202431,6631,8431,6631,8431,62-
16 may 202431,5131,5131,5131,5131,29-
15 may 202431,5431,5431,5431,5431,32-
14 may 202431,7031,7831,7031,7831,56-
13 may 202431,9031,9431,9031,9431,72-
10 may 202431,8231,8231,8231,8231,60-
09 may 202431,8531,8531,8531,8531,63-
08 may 202431,8432,1531,8432,1531,93-
07 may 202432,0532,0532,0532,0531,83-
06 may 202432,1332,1332,1332,1331,91-
03 may 202432,2932,2932,2932,2932,07-
02 may 202432,2832,2832,2832,2832,06-
30 abr 202432,6132,6132,6132,6132,39-
29 abr 202432,4432,4432,4432,4432,22-
26 abr 202432,3532,3532,3532,3532,13-
25 abr 202432,7532,7532,5432,5432,32500
24 abr 202433,3533,3533,1033,1032,87-
23 abr 202433,8533,8533,5633,5633,33-
22 abr 202433,8533,8533,8533,8533,62-
19 abr 202433,8433,8633,8133,8133,58-
18 abr 202434,0234,0233,9133,9133,68-
17 abr 202434,0934,1034,0934,1033,87-
16 abr 202434,2434,2434,2434,2434,00-
15 abr 202434,5434,5434,5434,5434,30-
12 abr 202434,2534,2534,2534,2534,01-
11 abr 202434,1334,3834,1334,3834,14-
10 abr 202434,0134,4234,0134,4234,18-
09 abr 202433,9933,9933,9933,9933,76-
08 abr 202433,9433,9433,9433,9433,71-
05 abr 202434,0034,0034,0034,0033,77-
04 abr 202433,9833,9833,9833,9833,75-
03 abr 202433,8933,8933,8933,8933,66-
02 abr 202434,2434,2434,2434,2434,00-
28 mar 202434,3334,3334,3334,3334,09-
27 mar 202434,2234,2234,2234,2233,98-
26 mar 202433,9333,9333,9333,9333,70-
25 mar 202433,9433,9433,9433,9433,71-
22 mar 202433,8834,1633,8834,1433,91-
21 mar 202433,5433,9733,5433,9733,74-
20 mar 202433,5233,5233,5233,5233,29-
19 mar 202433,6233,8433,6233,8433,6194
18 mar 202433,0833,7133,0833,7133,48-
15 mar 202433,2833,2833,2833,2833,05-
14 mar 202433,2133,2133,2133,2132,98-
13 mar 202433,5533,5533,3933,3933,16-
12 mar 202433,7133,9433,7033,7033,47-
11 mar 202434,0134,0134,0134,0133,78-
08 mar 202434,0434,1534,0434,1433,91-
07 mar 202434,0234,1034,0234,1033,87-
06 mar 202434,1834,3334,1834,2634,02-
05 mar 202434,2534,5234,2534,5234,28540
04 mar 202434,1234,5934,1234,5934,35-
01 mar 202434,0634,0634,0634,0633,83-
29 feb 202433,6633,6633,6633,6633,43-
29 feb 20240.22 Dividendo
28 feb 202434,0434,0434,0434,0433,59-
27 feb 202434,0234,6434,0234,6434,18203
26 feb 202434,0834,0834,0534,0533,6015
23 feb 202434,3234,3234,3234,3233,86-
22 feb 202434,2734,3734,2734,3733,9115
21 feb 202434,0334,0334,0334,0333,58-
20 feb 202434,1234,1334,1234,1233,67-
19 feb 202434,1834,2634,1834,2633,8050
16 feb 202434,1934,3134,1934,3133,85-
15 feb 202434,2534,2534,2534,2533,79-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...