|
 NCR Corporation C - [Ticker: NCR] |     | | Última Transacción | 27,000 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.87 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 27,840 | Mínimo | 26,840 | | Volumen | 545.849 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 31,590 x 400 - 31,610 x 600 | Yield | | | Cierre Anterior | 27,870 | PER | 0,00% | | Apertura | 27,720 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para NCR desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 38,62 | 13.410.200 | 39,13 | 37,25 | 38,50 | 00:00:00 | | 2000-01-04 | 37,63 | 2.409.000 | 38,87 | 37,44 | 38,50 | 00:00:00 | | 2000-01-05 | 37,25 | 1.688.600 | 37,75 | 36,56 | 37,69 | 00:00:00 | | 2000-01-06 | 36,38 | 1.149.000 | 37,44 | 36,06 | 37,37 | 00:00:00 | | 2000-01-07 | 36,75 | 1.129.400 | 37,44 | 36,06 | 36,62 | 00:00:00 | | 2000-01-10 | 37,19 | 807.400 | 37,31 | 36,38 | 36,75 | 00:00:00 | | 2000-01-11 | 37,06 | 871.600 | 37,44 | 36,62 | 36,88 | 00:00:00 | | 2000-01-12 | 35,81 | 1.263.600 | 37,37 | 35,44 | 37,25 | 00:00:00 | | 2000-01-13 | 34,94 | 1.172.200 | 35,87 | 34,50 | 35,87 | 00:00:00 | | 2000-01-14 | 34,50 | 1.147.600 | 35,94 | 34,19 | 35,62 | 00:00:00 | | 2000-01-18 | 34,44 | 844.800 | 35,06 | 34,19 | 34,50 | 00:00:00 | | 2000-01-19 | 33,19 | 1.628.600 | 34,44 | 32,94 | 34,25 | 00:00:00 | | 2000-01-20 | 33,50 | 1.578.800 | 33,81 | 33,00 | 33,44 | 00:00:00 | | 2000-01-21 | 38,38 | 4.558.800 | 39,25 | 36,00 | 36,75 | 00:00:00 | | 2000-01-24 | 37,00 | 1.879.400 | 38,87 | 36,44 | 37,75 | 00:00:00 | | 2000-01-25 | 37,00 | 1.214.400 | 37,12 | 35,75 | 37,06 | 00:00:00 | | 2000-01-26 | 40,19 | 2.600.400 | 41,00 | 39,19 | 40,00 | 00:00:00 | | 2000-01-27 | 39,25 | 2.013.800 | 39,50 | 38,00 | 39,50 | 00:00:00 | | 2000-01-28 | 38,44 | 1.946.400 | 40,56 | 38,25 | 39,31 | 00:00:00 | | 2000-01-31 | 38,50 | 651.000 | 38,62 | 38,00 | 38,19 | 00:00:00 | | 2000-02-01 | 39,13 | 591.400 | 39,13 | 38,25 | 38,25 | 00:00:00 | | 2000-02-02 | 39,50 | 1.035.400 | 40,00 | 38,75 | 39,75 | 00:00:00 | | 2000-02-03 | 39,75 | 634.400 | 39,75 | 38,56 | 39,00 | 00:00:00 | | 2000-02-04 | 39,06 | 495.400 | 40,00 | 38,75 | 39,88 | 00:00:00 | | 2000-02-07 | 41,25 | 779.400 | 41,25 | 39,00 | 39,00 | 00:00:00 | | 2000-02-08 | 40,81 | 594.000 | 42,00 | 40,06 | 41,50 | 00:00:00 | | 2000-02-09 | 40,94 | 677.800 | 40,94 | 39,19 | 40,63 | 00:00:00 | | 2000-02-10 | 41,31 | 804.600 | 41,81 | 41,12 | 41,50 | 00:00:00 | | 2000-02-11 | 41,00 | 755.400 | 41,31 | 40,63 | 41,31 | 00:00:00 | | 2000-02-14 | 40,50 | 444.200 | 41,62 | 40,37 | 40,88 | 00:00:00 | | 2000-02-15 | 41,62 | 807.000 | 41,87 | 39,88 | 40,50 | 00:00:00 | | 2000-02-16 | 39,50 | 1.162.200 | 41,12 | 39,25 | 40,88 | 00:00:00 | | 2000-02-17 | 41,00 | 662.200 | 41,25 | 39,62 | 39,62 | 00:00:00 | | 2000-02-18 | 40,00 | 395.800 | 40,88 | 39,62 | 40,75 | 00:00:00 | | 2000-02-22 | 40,69 | 764.800 | 40,69 | 38,62 | 39,75 | 00:00:00 | | 2000-02-23 | 10,06 | 22.586 | 10,11 | 9,62 | 9,69 | 00:00:00 | | 2000-02-24 | 40,63 | 1.542.600 | 42,13 | 39,00 | 42,13 | 00:00:00 | | 2000-02-25 | 39,19 | 1.212.200 | 40,63 | 39,06 | 40,37 | 00:00:00 | | 2000-02-28 | 37,75 | 1.920.400 | 39,13 | 37,12 | 39,00 | 00:00:00 | | 2000-02-29 | 37,94 | 1.174.600 | 37,94 | 36,75 | 37,63 | 00:00:00 | | 2000-03-01 | 36,88 | 1.004.600 | 38,38 | 36,75 | 38,12 | 00:00:00 | | 2000-03-02 | 36,06 | 1.673.400 | 36,75 | 34,63 | 36,69 | 00:00:00 | | 2000-03-03 | 37,37 | 970.000 | 37,44 | 36,00 | 36,00 | 00:00:00 | | 2000-03-06 | 37,44 | 926.600 | 38,12 | 37,44 | 37,44 | 00:00:00 | | 2000-03-07 | 42,13 | 1.913.600 | 42,38 | 37,44 | 37,44 | 00:00:00 | | 2000-03-08 | 45,50 | 3.486.600 | 46,94 | 42,88 | 43,00 | 00:00:00 | | 2000-03-09 | 46,37 | 1.643.800 | 47,00 | 44,38 | 45,00 | 00:00:00 | | 2000-03-10 | 41,44 | 2.322.000 | 45,50 | 40,25 | 45,50 | 00:00:00 | | 2000-03-13 | 42,88 | 1.003.200 | 43,44 | 40,50 | 41,56 | 00:00:00 | | 2000-03-14 | 42,00 | 709.200 | 43,19 | 41,75 | 42,62 | 00:00:00 | | 2000-03-15 | 40,25 | 857.000 | 42,19 | 40,19 | 42,00 | 00:00:00 | | 2000-03-16 | 43,31 | 802.200 | 43,37 | 40,19 | 40,56 | 00:00:00 | | 2000-03-17 | 44,12 | 776.600 | 44,81 | 43,00 | 43,31 | 00:00:00 | | 2000-03-20 | 42,13 | 631.400 | 44,25 | 41,69 | 44,25 | 00:00:00 | | 2000-03-21 | 43,06 | 903.200 | 43,25 | 41,25 | 42,13 | 00:00:00 | | 2000-03-22 | 42,25 | 434.400 | 43,75 | 42,06 | 42,62 | 00:00:00 | | 2000-03-23 | 42,69 | 848.400 | 43,00 | 41,87 | 42,00 | 00:00:00 | | 2000-03-24 | 42,88 | 1.510.200 | 44,25 | 42,56 | 42,62 | 00:00:00 | | 2000-03-27 | 41,50 | 513.600 | 42,88 | 41,12 | 42,62 | 00:00:00 | | 2000-03-28 | 42,13 | 1.132.800 | 42,88 | 41,75 | 41,75 | 00:00:00 | | 2000-03-29 | 41,19 | 729.400 | 42,06 | 40,75 | 42,00 | 00:00:00 | | 2000-03-30 | 40,31 | 445.600 | 41,25 | 40,25 | 41,12 | 00:00:00 | | 2000-03-31 | 40,12 | 911.000 | 41,12 | 39,81 | 40,31 | 00:00:00 | | 2000-04-03 | 41,75 | 711.000 | 41,87 | 40,25 | 40,25 | 00:00:00 | | 2000-04-04 | 42,94 | 1.830.000 | 43,00 | 41,25 | 41,50 | 00:00:00 | | 2000-04-05 | 42,25 | 1.004.800 | 42,81 | 41,62 | 42,81 | 00:00:00 | | 2000-04-06 | 42,06 | 417.200 | 42,38 | 41,25 | 42,25 | 00:00:00 | | 2000-04-07 | 43,31 | 649.000 | 43,75 | 42,13 | 42,19 | 00:00:00 | | 2000-04-10 | 40,00 | 871.800 | 43,88 | 39,62 | 43,31 | 00:00:00 | | 2000-04-11 | 40,56 | 716.000 | 41,50 | 39,13 | 39,75 | 00:00:00 | | 2000-04-12 | 39,06 | 617.200 | 40,94 | 38,75 | 40,81 | 00:00:00 | | 2000-04-13 | 39,94 | 700.800 | 40,88 | 39,06 | 39,13 | 00:00:00 | | 2000-04-14 | 38,62 | 691.200 | 39,69 | 38,00 | 39,69 | 00:00:00 | | 2000-04-17 | 39,50 | 737.800 | 39,62 | 38,00 | 38,87 | 00:00:00 | | 2000-04-18 | 40,75 | 760.000 | 41,00 | 39,94 | 40,00 | 00:00:00 | | 2000-04-19 | 41,00 | 242.000 | 41,00 | 40,06 | 40,88 | 00:00:00 | | 2000-04-20 | 40,06 | 327.200 | 40,88 | 39,50 | 40,88 | 00:00:00 | | 2000-04-24 | 38,94 | 563.200 | 40,12 | 38,12 | 40,06 | 00:00:00 | | 2000-04-25 | 42,44 | 1.347.800 | 42,94 | 38,75 | 38,75 | 00:00:00 | | 2000-04-26 | 39,25 | 4.189.800 | 42,75 | 38,12 | 42,00 | 00:00:00 | | 2000-04-27 | 38,94 | 1.169.800 | 40,19 | 38,75 | 38,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
