|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 28,41 | 1.209.400 | 28,95 | 28,25 | 28,45 | 00:00:00 | | 2003-07-09 | 32,25 | 6.789.800 | 32,80 | 30,01 | 30,01 | 00:00:00 | | 2003-07-10 | 31,37 | 2.020.800 | 31,91 | 30,64 | 31,90 | 00:00:00 | | 2003-07-11 | 31,50 | 1.217.200 | 31,72 | 30,91 | 31,12 | 00:00:00 | | 2003-07-14 | 31,29 | 1.484.400 | 31,96 | 31,20 | 31,70 | 00:00:00 | | 2003-07-15 | 31,32 | 1.015.200 | 31,64 | 31,00 | 31,31 | 00:00:00 | | 2003-07-16 | 30,54 | 1.135.400 | 31,58 | 30,17 | 31,46 | 00:00:00 | | 2003-07-17 | 29,49 | 1.309.200 | 30,16 | 29,42 | 30,15 | 00:00:00 | | 2003-07-18 | 29,95 | 1.267.000 | 30,05 | 29,04 | 29,74 | 00:00:00 | | 2003-07-21 | 29,83 | 914.800 | 30,00 | 29,51 | 30,00 | 00:00:00 | | 2003-07-22 | 30,16 | 639.400 | 30,40 | 29,81 | 30,00 | 00:00:00 | | 2003-07-23 | 30,33 | 1.127.600 | 30,67 | 30,07 | 30,60 | 00:00:00 | | 2003-07-24 | 29,06 | 2.045.400 | 30,72 | 29,06 | 30,50 | 00:00:00 | | 2003-07-25 | 28,17 | 4.801.000 | 28,29 | 27,17 | 28,28 | 00:00:00 | | 2003-07-28 | 27,60 | 2.384.000 | 28,20 | 27,55 | 27,92 | 00:00:00 | | 2003-07-29 | 26,92 | 2.023.800 | 27,77 | 26,92 | 27,60 | 00:00:00 | | 2003-07-30 | 26,76 | 2.319.200 | 26,93 | 26,47 | 26,77 | 00:00:00 | | 2003-07-31 | 27,57 | 1.639.400 | 27,99 | 26,88 | 27,00 | 00:00:00 | | 2003-08-01 | 27,35 | 1.380.600 | 27,71 | 27,26 | 27,58 | 00:00:00 | | 2003-08-04 | 27,62 | 977.600 | 27,68 | 27,00 | 27,30 | 00:00:00 | | 2003-08-05 | 27,10 | 1.013.200 | 27,63 | 26,90 | 27,63 | 00:00:00 | | 2003-08-06 | 26,86 | 877.200 | 27,20 | 26,63 | 27,05 | 00:00:00 | | 2003-08-07 | 26,03 | 1.364.600 | 26,76 | 25,87 | 26,66 | 00:00:00 | | 2003-08-08 | 26,45 | 923.200 | 26,45 | 25,75 | 26,06 | 00:00:00 | | 2003-08-11 | 26,52 | 788.600 | 26,67 | 26,23 | 26,23 | 00:00:00 | | 2003-08-12 | 26,83 | 888.400 | 26,99 | 26,54 | 26,77 | 00:00:00 | | 2003-08-13 | 26,80 | 601.200 | 27,08 | 26,59 | 26,85 | 00:00:00 | | 2003-08-14 | 27,40 | 820.600 | 27,59 | 26,65 | 26,92 | 00:00:00 | | 2003-08-15 | 27,33 | 824.400 | 27,63 | 27,20 | 27,25 | 00:00:00 | | 2003-08-18 | 27,94 | 566.400 | 28,13 | 27,19 | 27,38 | 00:00:00 | | 2003-08-19 | 28,46 | 1.285.400 | 28,55 | 27,74 | 27,85 | 00:00:00 | | 2003-08-20 | 28,59 | 748.400 | 28,71 | 28,15 | 28,22 | 00:00:00 | | 2003-08-21 | 28,84 | 680.000 | 29,25 | 28,55 | 28,74 | 00:00:00 | | 2003-08-22 | 28,55 | 749.400 | 29,55 | 28,48 | 29,09 | 00:00:00 | | 2003-08-25 | 28,38 | 478.200 | 28,60 | 28,11 | 28,40 | 00:00:00 | | 2003-08-26 | 28,43 | 722.600 | 28,55 | 27,58 | 28,13 | 00:00:00 | | 2003-08-27 | 28,60 | 531.000 | 29,08 | 28,26 | 28,43 | 00:00:00 | | 2003-08-28 | 28,65 | 523.400 | 28,80 | 28,10 | 28,60 | 00:00:00 | | 2003-08-29 | 29,01 | 611.600 | 29,14 | 28,40 | 28,50 | 00:00:00 | | 2003-09-02 | 29,89 | 659.000 | 29,89 | 29,03 | 29,16 | 00:00:00 | | 2003-09-03 | 30,24 | 891.200 | 30,40 | 29,75 | 29,86 | 00:00:00 | | 2003-09-04 | 30,90 | 1.522.800 | 31,04 | 30,02 | 30,20 | 00:00:00 | | 2003-09-05 | 30,49 | 853.800 | 30,89 | 30,10 | 30,80 | 00:00:00 | | 2003-09-08 | 30,40 | 825.000 | 30,80 | 30,30 | 30,38 | 00:00:00 | | 2003-09-09 | 30,00 | 628.400 | 30,20 | 29,92 | 30,08 | 00:00:00 | | 2003-09-10 | 29,02 | 686.400 | 29,93 | 28,91 | 29,88 | 00:00:00 | | 2003-09-11 | 29,16 | 1.019.600 | 29,44 | 28,77 | 29,37 | 00:00:00 | | 2003-09-12 | 29,10 | 629.400 | 29,20 | 28,48 | 28,91 | 00:00:00 | | 2003-09-15 | 29,13 | 572.200 | 29,27 | 28,73 | 29,03 | 00:00:00 | | 2003-09-16 | 29,56 | 429.000 | 29,58 | 29,08 | 29,08 | 00:00:00 | | 2003-09-17 | 29,70 | 565.000 | 29,86 | 29,38 | 29,47 | 00:00:00 | | 2003-09-18 | 30,50 | 576.800 | 30,50 | 29,36 | 29,70 | 00:00:00 | | 2003-09-19 | 30,70 | 989.200 | 30,70 | 30,15 | 30,40 | 00:00:00 | | 2003-09-22 | 29,96 | 746.400 | 30,70 | 29,60 | 30,70 | 00:00:00 | | 2003-09-23 | 30,33 | 514.800 | 30,35 | 29,75 | 29,88 | 00:00:00 | | 2003-09-24 | 29,69 | 775.400 | 30,56 | 29,69 | 30,34 | 00:00:00 | | 2003-09-25 | 32,50 | 4.156.400 | 33,71 | 30,94 | 31,15 | 00:00:00 | | 2003-09-26 | 31,56 | 1.722.800 | 33,00 | 31,56 | 32,43 | 00:00:00 | | 2003-09-29 | 32,54 | 1.332.000 | 32,77 | 31,56 | 31,56 | 00:00:00 | | 2003-09-30 | 31,69 | 1.372.000 | 32,29 | 31,31 | 32,29 | 00:00:00 | | 2003-10-01 | 32,80 | 938.200 | 32,88 | 31,85 | 31,94 | 00:00:00 | | 2003-10-02 | 33,44 | 900.400 | 33,58 | 32,70 | 32,80 | 00:00:00 | | 2003-10-03 | 34,28 | 1.128.000 | 34,93 | 33,87 | 33,94 | 00:00:00 | | 2003-10-06 | 34,65 | 939.000 | 34,97 | 34,11 | 34,15 | 00:00:00 | | 2003-10-07 | 34,50 | 835.600 | 34,55 | 33,96 | 34,20 | 00:00:00 | | 2003-10-08 | 34,60 | 919.000 | 34,76 | 34,29 | 34,50 | 00:00:00 | | 2003-10-09 | 34,24 | 787.000 | 34,88 | 34,03 | 34,76 | 00:00:00 | | 2003-10-10 | 34,82 | 421.600 | 34,87 | 34,20 | 34,34 | 00:00:00 | | 2003-10-13 | 34,62 | 501.200 | 34,97 | 34,55 | 34,82 | 00:00:00 | | 2003-10-14 | 34,95 | 1.067.800 | 35,15 | 34,57 | 34,57 | 00:00:00 | | 2003-10-15 | 34,55 | 864.000 | 35,06 | 34,41 | 35,00 | 00:00:00 | | 2003-10-16 | 34,92 | 679.800 | 34,95 | 34,40 | 34,59 | 00:00:00 | | 2003-10-17 | 33,97 | 780.400 | 34,94 | 33,82 | 34,92 | 00:00:00 | | 2003-10-20 | 34,30 | 365.200 | 34,41 | 33,95 | 34,22 | 00:00:00 | | 2003-10-21 | 34,34 | 566.600 | 34,52 | 34,00 | 34,19 | 00:00:00 | | 2003-10-22 | 34,34 | 1.020.800 | 34,61 | 34,03 | 34,34 | 00:00:00 | | 2003-10-23 | 33,91 | 1.177.600 | 34,21 | 33,30 | 33,75 | 00:00:00 | | 2003-10-24 | 34,94 | 1.406.800 | 34,97 | 33,49 | 33,71 | 00:00:00 | | 2003-10-27 | 34,85 | 1.074.400 | 35,05 | 34,48 | 34,98 | 00:00:00 | | 2003-10-28 | 35,92 | 2.133.400 | 35,99 | 34,93 | 34,93 | 00:00:00 | | 2003-10-29 | 35,61 | 2.142.000 | 35,98 | 35,57 | 35,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
