Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JNPR.US
34.55-0.09(-0.26%)(czas lokalny: 21.05.2024 16:00)Juniper Networks Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 34.66 | 34.77 | 34.58 | 34.64 | 712 626 | 0 |
17.05.2024 | 34.84 | 34.84 | 34.54 | 34.64 | 1 681 269 | 0 |
16.05.2024 | 34.65 | 34.84 | 34.51 | 34.71 | 1 895 640 | 0 |
15.05.2024 | 34.51 | 34.65 | 34.41 | 34.58 | 2 236 060 | 0 |
14.05.2024 | 34.68 | 34.70 | 34.39 | 34.44 | 1 928 777 | 0 |
13.05.2024 | 34.64 | 34.74 | 34.50 | 34.50 | 1 235 498 | 0 |
10.05.2024 | 34.56 | 34.64 | 34.48 | 34.64 | 1 405 135 | 0 |
09.05.2024 | 34.60 | 34.65 | 34.30 | 34.45 | 1 268 483 | 0 |
08.05.2024 | 34.54 | 34.67 | 34.47 | 34.59 | 1 557 937 | 0 |
07.05.2024 | 34.86 | 34.88 | 34.50 | 34.50 | 2 138 329 | 0 |
06.05.2024 | 34.96 | 34.95 | 34.65 | 34.78 | 1 638 457 | 0 |
03.05.2024 | 34.70 | 35.00 | 34.70 | 34.84 | 2 407 015 | 0 |
02.05.2024 | 34.97 | 35.01 | 34.55 | 34.65 | 2 463 897 | 0 |
01.05.2024 | 34.75 | 34.99 | 34.75 | 34.89 | 2 666 270 | 0 |
30.04.2024 | 35.05 | 35.28 | 34.81 | 34.82 | 2 124 963 | 0 |
29.04.2024 | 34.81 | 35.27 | 34.73 | 35.15 | 2 945 749 | 0 |
26.04.2024 | 34.79 | 34.94 | 34.50 | 34.71 | 4 266 893 | 0 |
25.04.2024 | 35.20 | 35.43 | 34.79 | 34.95 | 4 420 639 | 0 |
24.04.2024 | 36.04 | 36.04 | 35.21 | 35.36 | 5 326 067 | 0 |
23.04.2024 | 36.06 | 36.11 | 35.76 | 35.88 | 3 066 063 | 0 |
22.04.2024 | 36.16 | 36.28 | 36.01 | 36.11 | 2 355 706 | 0 |
19.04.2024 | 36.29 | 36.28 | 36.01 | 36.06 | 4 079 748 | 0 |
18.04.2024 | 36.53 | 36.54 | 36.01 | 36.16 | 5 296 361 | 0 |
17.04.2024 | 36.45 | 36.57 | 36.36 | 36.48 | 2 535 953 | 0 |
16.04.2024 | 36.53 | 36.63 | 36.41 | 36.43 | 2 315 839 | 0 |
15.04.2024 | 36.78 | 36.80 | 36.48 | 36.52 | 2 452 831 | 0 |
12.04.2024 | 36.86 | 36.88 | 36.65 | 36.65 | 2 072 711 | 0 |
11.04.2024 | 37.00 | 37.02 | 36.84 | 36.93 | 2 666 886 | 0 |
10.04.2024 | 37.10 | 37.11 | 36.85 | 36.97 | 3 282 422 | 0 |
09.04.2024 | 37.14 | 37.26 | 37.10 | 37.18 | 2 126 791 | 0 |
08.04.2024 | 37.07 | 37.24 | 37.05 | 37.13 | 3 550 409 | 0 |
05.04.2024 | 37.05 | 37.12 | 37.00 | 37.07 | 2 012 457 | 0 |
04.04.2024 | 37.11 | 37.16 | 36.95 | 36.97 | 3 366 433 | 0 |
03.04.2024 | 36.94 | 37.11 | 36.90 | 37.05 | 2 881 498 | 0 |
02.04.2024 | 37.05 | 37.09 | 36.79 | 36.91 | 7 798 306 | 0 |
01.04.2024 | 37.19 | 37.19 | 36.98 | 37.05 | 2 412 847 | 0 |
28.03.2024 | 37.28 | 37.06 | 37.06 | 37.06 | 3 922 621 | 0 |
27.03.2024 | 37.11 | 37.29 | 37.01 | 37.28 | 3 183 922 | 0 |
26.03.2024 | 37.07 | 37.12 | 37.04 | 37.04 | 1 991 229 | 0 |
25.03.2024 | 37.00 | 37.09 | 36.96 | 37.07 | 2 456 074 | 0 |
22.03.2024 | 37.07 | 37.06 | 36.91 | 37.05 | 3 227 719 | 0 |
21.03.2024 | 36.89 | 37.06 | 36.78 | 36.94 | 2 452 617 | 0 |
20.03.2024 | 36.71 | 36.82 | 36.65 | 36.82 | 2 182 769 | 0 |
19.03.2024 | 36.70 | 36.80 | 36.65 | 36.71 | 3 454 027 | 0 |
18.03.2024 | 36.55 | 36.77 | 36.48 | 36.71 | 3 861 302 | 0 |
15.03.2024 | 36.41 | 36.61 | 36.20 | 36.22 | 20 690 240 | 0 |
14.03.2024 | 36.60 | 36.72 | 36.33 | 36.47 | 3 783 071 | 0 |
13.03.2024 | 36.90 | 36.94 | 36.56 | 36.59 | 4 368 634 | 0 |
12.03.2024 | 37.14 | 37.17 | 36.79 | 36.85 | 3 953 111 | 0 |
11.03.2024 | 37.30 | 37.34 | 36.97 | 37.00 | 4 185 559 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus