Juniper Networks, Inc. (JNPR)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

36.06

-0.10

(-0.28%)

Al cierre: 04:00PM EDT

36.16

+0.10

(+0.28%)

Fuera de horario:

06:19PM EDT

Periodo de tiempo:

20 abr 2023 - 20 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
19 abr 2024	36.29	36.29	36.01	36.06	36.06	4,114,100
18 abr 2024	36.53	36.54	36.01	36.16	36.16	5,393,100
17 abr 2024	36.45	36.57	36.36	36.48	36.48	2,795,700
16 abr 2024	36.53	36.63	36.41	36.43	36.43	2,384,000
15 abr 2024	36.78	36.80	36.48	36.52	36.52	2,460,100
12 abr 2024	36.86	36.88	36.65	36.65	36.65	2,101,500
11 abr 2024	37.00	37.02	36.84	36.93	36.93	2,765,200
10 abr 2024	37.10	37.11	36.85	36.97	36.97	3,334,200
09 abr 2024	37.14	37.26	37.10	37.18	37.18	2,163,200
08 abr 2024	37.07	37.24	37.06	37.13	37.13	3,689,400
05 abr 2024	37.05	37.12	37.00	37.07	37.07	2,124,400
04 abr 2024	37.11	37.16	36.95	36.97	36.97	3,532,000
03 abr 2024	36.94	37.11	36.90	37.05	37.05	2,995,000
02 abr 2024	37.05	37.09	36.79	36.91	36.91	7,870,700
01 abr 2024	37.19	37.19	36.98	37.05	37.05	2,423,000
28 mar 2024	37.28	37.29	37.03	37.06	37.06	3,922,600
27 mar 2024	37.10	37.29	37.01	37.28	37.28	3,202,500
26 mar 2024	37.07	37.12	37.04	37.04	37.04	2,000,800
25 mar 2024	37.00	37.09	36.96	37.07	37.07	2,478,600
22 mar 2024	37.04	37.07	36.92	37.05	37.05	3,276,700
21 mar 2024	36.87	37.06	36.78	36.94	36.94	2,479,900
20 mar 2024	36.71	36.82	36.65	36.82	36.82	2,354,300
19 mar 2024	36.69	36.80	36.65	36.71	36.71	3,586,400
18 mar 2024	36.55	36.77	36.48	36.71	36.71	3,896,900
15 mar 2024	36.41	36.61	36.20	36.22	36.22	20,722,400
14 mar 2024	36.60	36.72	36.33	36.47	36.47	3,860,800
13 mar 2024	36.90	36.94	36.56	36.59	36.59	4,508,500
12 mar 2024	37.14	37.17	36.79	36.85	36.85	3,991,400
11 mar 2024	37.30	37.34	36.97	37.00	37.00	4,253,100
08 mar 2024	37.35	37.44	37.35	37.36	37.36	3,083,100
07 mar 2024	37.40	37.45	37.25	37.35	37.35	2,097,800
06 mar 2024	37.50	37.56	37.36	37.44	37.44	2,043,500
05 mar 2024	37.60	37.61	37.41	37.45	37.45	3,151,000
04 mar 2024	37.35	37.69	37.26	37.64	37.64	2,922,400
01 mar 2024	37.06	37.38	36.97	37.37	37.37	3,041,900
29 feb 2024	36.97	37.14	36.79	37.03	37.03	5,641,300
29 feb 2024	0.22 Dividendo
28 feb 2024	37.15	37.20	37.00	37.05	36.83	2,756,500
27 feb 2024	37.15	37.26	37.13	37.16	36.94	1,831,300
26 feb 2024	37.20	37.30	37.06	37.08	36.86	2,183,600
23 feb 2024	37.21	37.41	37.17	37.18	36.96	2,133,000
22 feb 2024	37.08	37.24	37.06	37.16	36.94	3,501,300
21 feb 2024	36.58	37.06	36.57	36.99	36.77	5,396,500
20 feb 2024	36.84	37.05	36.83	36.90	36.68	4,104,100
16 feb 2024	37.03	37.16	36.90	36.92	36.70	2,007,000
15 feb 2024	37.08	37.17	36.99	37.01	36.79	2,678,100
14 feb 2024	37.00	37.18	37.00	37.03	36.81	2,906,600
13 feb 2024	36.86	37.10	36.81	37.06	36.84	3,820,000
12 feb 2024	37.03	37.05	36.97	37.00	36.78	2,281,000
09 feb 2024	36.95	37.07	36.93	37.03	36.81	2,724,900
08 feb 2024	37.00	37.07	36.90	36.95	36.73	2,047,500
07 feb 2024	37.10	37.21	37.02	37.03	36.81	2,924,400
06 feb 2024	36.95	37.07	36.95	36.99	36.77	4,295,400
05 feb 2024	36.90	36.98	36.82	36.94	36.72	3,537,600
02 feb 2024	36.95	37.01	36.84	36.94	36.72	3,634,100
01 feb 2024	37.00	37.11	36.84	36.89	36.67	5,060,500
31 ene 2024	37.20	37.23	36.90	36.96	36.74	5,567,000
30 ene 2024	37.25	37.43	37.13	37.18	36.96	7,929,000
29 ene 2024	37.16	37.27	37.13	37.23	37.01	3,616,900
26 ene 2024	37.22	37.26	37.07	37.20	36.98	4,540,100
25 ene 2024	37.33	37.39	37.23	37.23	37.01	3,637,100
24 ene 2024	37.43	37.50	37.18	37.19	36.97	4,979,100
23 ene 2024	37.41	37.45	37.26	37.29	37.07	5,253,600
22 ene 2024	37.43	37.51	37.38	37.47	37.25	4,976,000
19 ene 2024	37.29	37.50	37.28	37.41	37.19	4,812,100
18 ene 2024	37.30	37.42	37.22	37.32	37.10	4,977,800
17 ene 2024	37.22	37.51	37.21	37.22	37.00	4,928,300
16 ene 2024	37.50	37.59	37.19	37.35	37.13	10,405,500
12 ene 2024	37.70	38.04	37.49	37.51	37.29	10,344,900
11 ene 2024	37.60	37.77	37.49	37.75	37.53	10,960,900
10 ene 2024	37.35	37.71	37.35	37.59	37.37	49,280,000
09 ene 2024	36.36	37.27	36.25	36.81	36.59	32,010,200
08 ene 2024	29.89	30.37	29.87	30.22	30.04	3,036,100
05 ene 2024	29.77	30.09	29.72	29.91	29.73	1,976,900
04 ene 2024	30.05	30.16	29.76	29.77	29.59	2,346,100
03 ene 2024	29.23	30.35	29.22	30.02	29.84	4,754,000
02 ene 2024	29.36	29.50	29.13	29.34	29.17	2,665,600
29 dic 2023	29.44	29.50	29.14	29.48	29.30	2,717,700
28 dic 2023	29.40	29.55	29.36	29.51	29.33	1,646,100
27 dic 2023	29.53	29.65	29.36	29.44	29.27	1,736,400
26 dic 2023	29.49	29.66	29.43	29.59	29.41	1,098,900
22 dic 2023	29.47	29.78	29.42	29.45	29.28	1,852,200
21 dic 2023	29.10	29.31	28.94	29.21	29.04	2,184,900
20 dic 2023	29.42	29.48	29.04	29.06	28.89	2,555,800
19 dic 2023	29.25	29.52	29.25	29.42	29.25	2,178,200
18 dic 2023	29.23	29.44	29.07	29.30	29.13	3,731,000
15 dic 2023	29.59	29.67	29.22	29.31	29.14	8,251,800
14 dic 2023	29.57	29.76	29.33	29.59	29.41	4,379,000
13 dic 2023	29.35	29.47	28.81	29.35	29.18	4,005,900
12 dic 2023	29.33	29.59	29.21	29.35	29.18	3,047,400
11 dic 2023	29.21	29.52	29.08	29.38	29.21	4,687,100
08 dic 2023	29.01	29.11	28.69	28.99	28.82	3,017,300
07 dic 2023	28.88	28.98	28.61	28.86	28.69	3,504,800
06 dic 2023	28.82	29.24	28.77	28.81	28.64	3,415,000
05 dic 2023	28.88	28.88	28.56	28.75	28.58	2,519,400
04 dic 2023	28.33	28.99	28.25	28.89	28.72	3,523,500
01 dic 2023	28.37	28.73	28.22	28.57	28.40	3,641,700
30 nov 2023	27.95	28.50	27.87	28.45	28.28	7,062,500
30 nov 2023	0.22 Dividendo
29 nov 2023	27.82	28.24	27.82	28.04	27.65	3,952,200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5004,967.23-43.89(-0.88%)

Dow Jones37,986.40+211.02(+0.56%)

Nasdaq15,282.01-319.49(-2.05%)

Russell 20001,947.66+4.70(+0.24%)

Petróleo83.24+0.51(+0.62%)

Oro2,406.70+8.70(+0.36%)

Juniper Networks, Inc. (JNPR)

S&P 500
4,967.23
-43.89(-0.88%)

Dow Jones
37,986.40
+211.02(+0.56%)

Nasdaq
15,282.01
-319.49(-2.05%)

Russell 2000
1,947.66
+4.70(+0.24%)

Petróleo
83.24
+0.51(+0.62%)

Oro
2,406.70
+8.70(+0.36%)