Italia markets open in 3 hours 12 minutes

Juniper Networks, Inc. (JNPR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,89+0,07 (+0,20%)
Alla chiusura: 04:00PM EDT
34,89 0,00 (0,00%)
Dopo ore: 05:32PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202434,7534,9934,7534,8934,892.775.000
30 apr 202435,0535,2834,8134,8234,822.352.600
29 apr 202434,8135,2834,7335,1535,152.945.800
26 apr 202434,7934,9434,5034,7134,714.677.200
25 apr 202435,2035,3234,7934,9534,954.682.700
24 apr 202436,0436,0435,2135,3635,365.625.400
23 apr 202436,0636,1135,7635,8835,883.077.500
22 apr 202436,1636,2836,0136,1136,112.356.000
19 apr 202436,2936,2936,0136,0636,064.114.100
18 apr 202436,5336,5436,0136,1636,165.393.100
17 apr 202436,4536,5736,3636,4836,482.795.700
16 apr 202436,5336,6336,4136,4336,432.384.000
15 apr 202436,7836,8036,4836,5236,522.460.100
12 apr 202436,8636,8836,6536,6536,652.101.500
11 apr 202437,0037,0236,8436,9336,932.765.200
10 apr 202437,1037,1136,8536,9736,973.334.200
09 apr 202437,1437,2637,1037,1837,182.163.200
08 apr 202437,0737,2437,0637,1337,133.689.400
05 apr 202437,0537,1237,0037,0737,072.124.400
04 apr 202437,1137,1636,9536,9736,973.532.000
03 apr 202436,9437,1136,9037,0537,052.995.000
02 apr 202437,0537,0936,7936,9136,917.870.700
01 apr 202437,1937,1936,9837,0537,052.423.000
28 mar 202437,2837,2937,0337,0637,063.922.600
27 mar 202437,1037,2937,0137,2837,283.202.500
26 mar 202437,0737,1237,0437,0437,042.000.800
25 mar 202437,0037,0936,9637,0737,072.478.600
22 mar 202437,0437,0736,9237,0537,053.276.700
21 mar 202436,8737,0636,7836,9436,942.479.900
20 mar 202436,7136,8236,6536,8236,822.354.300
19 mar 202436,6936,8036,6536,7136,713.586.400
18 mar 202436,5536,7736,4836,7136,713.896.900
15 mar 202436,4136,6136,2036,2236,2220.722.400
14 mar 202436,6036,7236,3336,4736,473.860.800
13 mar 202436,9036,9436,5636,5936,594.508.500
12 mar 202437,1437,1736,7936,8536,853.991.400
11 mar 202437,3037,3436,9737,0037,004.253.100
08 mar 202437,3537,4437,3537,3637,363.083.100
07 mar 202437,4037,4537,2537,3537,352.097.800
06 mar 202437,5037,5637,3637,4437,442.043.500
05 mar 202437,6037,6137,4137,4537,453.151.000
04 mar 202437,3537,6937,2637,6437,642.922.400
01 mar 202437,0637,3836,9737,3737,373.041.900
29 feb 202436,9737,1436,7937,0337,035.641.300
29 feb 20240.22 Dividendo
28 feb 202437,1537,2037,0037,0536,832.756.500
27 feb 202437,1537,2637,1337,1636,941.831.300
26 feb 202437,2037,3037,0637,0836,862.183.600
23 feb 202437,2137,4137,1737,1836,962.133.000
22 feb 202437,0837,2437,0637,1636,943.501.300
21 feb 202436,5837,0636,5736,9936,775.396.500
20 feb 202436,8437,0536,8336,9036,684.104.100
16 feb 202437,0337,1636,9036,9236,702.007.000
15 feb 202437,0837,1736,9937,0136,792.678.100
14 feb 202437,0037,1837,0037,0336,812.906.600
13 feb 202436,8637,1036,8137,0636,843.820.000
12 feb 202437,0337,0536,9737,0036,782.281.000
09 feb 202436,9537,0736,9337,0336,812.724.900
08 feb 202437,0037,0736,9036,9536,732.047.500
07 feb 202437,1037,2137,0237,0336,812.924.400
06 feb 202436,9537,0736,9536,9936,774.295.400
05 feb 202436,9036,9836,8236,9436,723.537.600
02 feb 202436,9537,0136,8436,9436,723.634.100
01 feb 202437,0037,1136,8436,8936,675.060.500
31 gen 202437,2037,2336,9036,9636,745.567.000
30 gen 202437,2537,4337,1337,1836,967.929.000
29 gen 202437,1637,2737,1337,2337,013.616.900
26 gen 202437,2237,2637,0737,2036,984.540.100
25 gen 202437,3337,3937,2337,2337,013.637.100
24 gen 202437,4337,5037,1837,1936,974.979.100
23 gen 202437,4137,4537,2637,2937,075.253.600
22 gen 202437,4337,5137,3837,4737,254.976.000
19 gen 202437,2937,5037,2837,4137,194.812.100
18 gen 202437,3037,4237,2237,3237,104.977.800
17 gen 202437,2237,5137,2137,2237,004.928.300
16 gen 202437,5037,5937,1937,3537,1310.405.500
12 gen 202437,7038,0437,4937,5137,2910.344.900
11 gen 202437,6037,7737,4937,7537,5310.960.900
10 gen 202437,3537,7137,3537,5937,3749.280.000
09 gen 202436,3637,2736,2536,8136,5932.010.200
08 gen 202429,8930,3729,8730,2230,043.036.100
05 gen 202429,7730,0929,7229,9129,731.976.900
04 gen 202430,0530,1629,7629,7729,592.346.100
03 gen 202429,2330,3529,2230,0229,844.754.000
02 gen 202429,3629,5029,1329,3429,172.665.600
29 dic 202329,4429,5029,1429,4829,302.717.700
28 dic 202329,4029,5529,3629,5129,331.646.100
27 dic 202329,5329,6529,3629,4429,271.736.400
26 dic 202329,4929,6629,4329,5929,411.098.900
22 dic 202329,4729,7829,4229,4529,281.852.200
21 dic 202329,1029,3128,9429,2129,042.184.900
20 dic 202329,4229,4829,0429,0628,892.555.800
19 dic 202329,2529,5229,2529,4229,252.178.200
18 dic 202329,2329,4429,0729,3029,133.731.000
15 dic 202329,5929,6729,2229,3129,148.251.800
14 dic 202329,5729,7629,3329,5929,414.379.000
13 dic 202329,3529,4728,8129,3529,184.005.900
12 dic 202329,3329,5929,2129,3529,183.047.400
11 dic 202329,2129,5229,0829,3829,214.687.100
08 dic 202329,0129,1128,6928,9928,823.017.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...