Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne JNPR.US
36.46+0.45(+1.25%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 36.00 | 36.52 | 35.98 | 36.46 | 2 598 260 | 0 |
27.06.2024 | 35.73 | 36.02 | 35.68 | 36.01 | 1 403 620 | 0 |
26.06.2024 | 35.36 | 35.71 | 35.25 | 35.69 | 2 369 176 | 0 |
25.06.2024 | 35.55 | 35.63 | 35.38 | 35.48 | 2 082 363 | 0 |
24.06.2024 | 35.51 | 35.84 | 35.52 | 35.54 | 2 264 712 | 0 |
21.06.2024 | 35.63 | 35.83 | 35.44 | 35.69 | 10 713 473 | 0 |
20.06.2024 | 35.58 | 35.66 | 35.34 | 35.43 | 2 452 467 | 0 |
18.06.2024 | 35.53 | 35.54 | 35.54 | 35.54 | 1 529 781 | 0 |
17.06.2024 | 35.50 | 35.54 | 35.28 | 35.50 | 1 404 517 | 0 |
14.06.2024 | 35.50 | 35.62 | 35.14 | 35.46 | 2 851 582 | 0 |
13.06.2024 | 35.55 | 35.64 | 35.48 | 35.55 | 1 637 527 | 0 |
12.06.2024 | 35.56 | 35.62 | 35.47 | 35.54 | 1 259 302 | 0 |
11.06.2024 | 35.39 | 35.50 | 35.16 | 35.45 | 1 283 840 | 0 |
10.06.2024 | 35.45 | 35.64 | 35.40 | 35.43 | 1 221 408 | 0 |
07.06.2024 | 35.40 | 35.62 | 35.30 | 35.55 | 1 044 974 | 0 |
06.06.2024 | 35.41 | 35.60 | 35.39 | 35.46 | 1 207 394 | 0 |
05.06.2024 | 35.32 | 35.45 | 35.12 | 35.42 | 1 596 877 | 0 |
04.06.2024 | 35.40 | 35.45 | 34.98 | 35.24 | 2 017 750 | 0 |
03.06.2024 | 35.64 | 35.74 | 35.42 | 35.45 | 2 067 655 | 0 |
31.05.2024 | 35.20 | 35.83 | 35.20 | 35.67 | 8 990 052 | 0 |
30.05.2024 | 34.68 | 35.44 | 34.66 | 35.13 | 2 462 571 | 0 |
29.05.2024 | 34.36 | 34.78 | 34.36 | 34.62 | 1 725 954 | 0 |
28.05.2024 | 34.65 | 34.78 | 34.42 | 34.42 | 1 383 874 | 0 |
24.05.2024 | 34.62 | 34.69 | 34.69 | 34.69 | 1 551 986 | 0 |
23.05.2024 | 34.68 | 34.76 | 34.49 | 34.59 | 2 323 993 | 0 |
22.05.2024 | 34.58 | 34.75 | 34.54 | 34.68 | 1 647 472 | 0 |
21.05.2024 | 34.53 | 34.69 | 34.50 | 34.55 | 1 088 224 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus