Mercado fechado

Juniper Networks, Inc. (JNPR)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
30,62+0,55 (+1,83%)
No fechamento: 04:00PM EDT
30,62 0,00 (0,00%)
Pós-fechamento: 05:37PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
26 de mai. de 202230,1930,9430,1930,6230,623.476.799
25 de mai. de 202229,6430,4029,5030,0730,074.448.600
24 de mai. de 202229,5429,8729,0229,7229,724.595.500
23 de mai. de 202229,1329,7628,9129,6129,613.338.500
20 de mai. de 202229,1029,1327,9828,8728,875.261.300
19 de mai. de 202228,7229,3428,2228,8028,805.928.100
18 de mai. de 202231,1031,2729,4729,8529,855.647.500
17 de mai. de 202230,6631,4330,6031,4131,414.418.600
16 de mai. de 202230,5530,5830,1130,2730,274.717.500
13 de mai. de 202230,0030,5629,7930,4630,465.683.400
12 de mai. de 202230,4430,5029,1529,6729,677.492.800
11 de mai. de 202230,8231,4330,5430,5730,573.616.300
10 de mai. de 202231,0031,3230,5631,0931,093.586.600
09 de mai. de 202231,8031,8730,6430,7030,704.541.900
06 de mai. de 202231,4432,3831,4432,0732,074.950.000
05 de mai. de 202232,5032,8431,4431,7831,785.321.100
04 de mai. de 202232,2733,0632,1632,9232,925.499.200
03 de mai. de 202232,2232,8532,1232,3032,304.241.800
02 de mai. de 202231,8432,2731,5332,2432,244.229.400
29 de abr. de 202232,4832,9431,4431,5231,524.526.200
28 de abr. de 202232,1732,7831,8832,6832,684.685.400
27 de abr. de 202232,5232,6031,3131,9031,907.105.000
26 de abr. de 202234,5934,8133,5133,6033,604.351.700
25 de abr. de 202235,0035,1333,3834,6234,626.763.000
22 de abr. de 202236,0936,2235,1035,1535,153.782.600
21 de abr. de 202237,0037,1836,0936,1536,153.867.000
20 de abr. de 202235,9836,6535,9836,5036,503.313.000
19 de abr. de 202235,1035,8734,9735,7735,772.523.000
18 de abr. de 202235,0535,4834,9335,1035,102.887.000
14 de abr. de 202235,2635,6735,0535,1335,135.611.700
13 de abr. de 202234,4635,2634,2935,2235,223.877.100
12 de abr. de 202234,6735,2134,0434,2234,223.193.900
11 de abr. de 202235,2835,3634,3734,4134,413.616.600
08 de abr. de 202235,7435,7435,2635,4335,432.300.000
07 de abr. de 202235,4535,9335,3135,7035,703.037.100
06 de abr. de 202236,0836,1135,2535,5835,584.840.400
05 de abr. de 202236,6236,8836,1036,2936,293.524.300
04 de abr. de 202236,8336,9436,3836,7936,793.685.800
01 de abr. de 202237,2737,3435,5936,8336,836.567.000
31 de mar. de 202237,5038,1437,1537,1637,165.553.100
30 de mar. de 202237,7137,9237,0737,5837,586.351.100
29 de mar. de 202237,4837,7336,5737,6937,696.385.200
28 de mar. de 202236,5237,3136,3037,3137,316.196.300
25 de mar. de 202235,7036,6235,3436,5236,526.467.600
24 de mar. de 202235,2235,6835,0235,6635,663.330.100
23 de mar. de 202235,5235,6635,0235,0735,073.224.300
22 de mar. de 202235,3235,8135,1335,6835,683.484.700
21 de mar. de 202235,4435,7034,9635,3135,314.841.300
18 de mar. de 202234,6635,3734,4335,3135,3112.075.800
17 de mar. de 202234,0934,8433,9934,6534,655.430.500
16 de mar. de 202234,3134,4033,4134,1734,175.439.500
15 de mar. de 202233,5634,4333,4534,3834,384.647.900
14 de mar. de 202233,4033,7432,9533,2933,294.396.000
11 de mar. de 202233,5634,2433,1133,1433,142.399.700
10 de mar. de 202233,5033,9033,1433,2533,253.792.500
09 de mar. de 202233,6133,9433,3233,6933,692.463.000
08 de mar. de 202233,2633,6132,5532,8832,884.374.600
07 de mar. de 202234,0634,1833,0333,0433,043.239.400
04 de mar. de 202233,8634,1833,7034,1534,152.730.800
03 de mar. de 202234,4834,5834,0934,3334,332.887.200
02 de mar. de 202233,2134,3233,0934,2134,212.848.800
01 de mar. de 202233,5933,7732,8433,0833,083.236.100
28 de fev. de 202233,5733,8533,2933,7933,793.489.800
28 de fev. de 20220.21 Dividendo
25 de fev. de 202233,6634,3633,5034,3234,113.339.000
24 de fev. de 202232,4533,7432,2633,6733,465.463.100
23 de fev. de 202234,0734,2933,1433,1932,993.456.200
22 de fev. de 202234,0734,5033,5433,8133,603.917.100
18 de fev. de 202234,2834,6234,0034,3234,113.789.300
17 de fev. de 202234,8735,0534,2234,3834,173.274.800
16 de fev. de 202234,3534,7734,2034,7534,542.579.900
15 de fev. de 202234,1834,7034,0434,6034,393.417.700
14 de fev. de 202234,0734,4633,4933,7933,583.676.900
11 de fev. de 202234,5134,6533,8733,9933,783.276.600
10 de fev. de 202234,6935,5234,4434,5634,354.251.100
09 de fev. de 202235,0835,3034,8935,1334,923.127.800
08 de fev. de 202234,8735,1034,7434,9134,702.977.600
07 de fev. de 202235,1335,2734,6434,7234,513.328.900
04 de fev. de 202234,7735,5634,6335,1334,924.290.500
03 de fev. de 202234,2435,0434,0134,7734,565.049.500
02 de fev. de 202234,1634,6234,1234,6034,395.765.700
01 de fev. de 202234,7835,0033,8134,0433,835.119.100
31 de jan. de 202233,6335,0731,7034,8234,6111.592.500
28 de jan. de 202232,4433,7031,7033,6333,429.390.000
27 de jan. de 202231,7432,1130,9431,4531,268.171.500
26 de jan. de 202231,1332,2730,5931,4331,249.172.300
25 de jan. de 202231,9331,9530,8131,5231,335.682.100
24 de jan. de 202232,5332,6231,4032,2932,096.438.600
21 de jan. de 202233,2433,5332,5532,8732,676.082.100
20 de jan. de 202233,7533,9933,2833,3133,114.510.400
19 de jan. de 202234,2734,5233,5633,5733,363.475.300
18 de jan. de 202234,2934,3633,8934,0533,844.009.100
14 de jan. de 202234,5434,8434,2434,6434,433.074.400
13 de jan. de 202234,9235,0934,6034,8734,664.729.400
12 de jan. de 202235,4035,6034,6834,8834,672.940.100
11 de jan. de 202235,6736,0334,8235,3635,144.985.200
10 de jan. de 202234,1434,5533,8534,5134,303.897.000
07 de jan. de 202234,4634,5933,9834,2434,032.066.700
06 de jan. de 202234,2134,9534,1834,4434,233.091.900
05 de jan. de 202234,8835,1134,2434,2634,052.484.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...