|
 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 | | 2003-10-29 | 35,61 | 2.142.000 | 35,98 | 35,57 | 35,80 | 00:00:00 | | 2003-10-30 | 36,13 | 2.424.200 | 36,30 | 35,66 | 35,70 | 00:00:00 | | 2003-10-31 | 35,94 | 1.202.800 | 36,48 | 35,91 | 36,17 | 00:00:00 | | 2003-11-03 | 36,08 | 1.337.800 | 36,60 | 35,80 | 35,93 | 00:00:00 | | 2003-11-04 | 36,02 | 974.400 | 36,04 | 35,70 | 35,83 | 00:00:00 | | 2003-11-05 | 36,23 | 981.400 | 36,25 | 35,68 | 35,90 | 00:00:00 | | 2003-11-06 | 36,20 | 784.800 | 36,32 | 35,72 | 36,04 | 00:00:00 | | 2003-11-07 | 35,77 | 916.800 | 36,50 | 35,74 | 36,22 | 00:00:00 | | 2003-11-10 | 34,64 | 1.318.000 | 35,77 | 34,50 | 35,65 | 00:00:00 | | 2003-11-11 | 34,85 | 878.000 | 35,17 | 34,34 | 34,72 | 00:00:00 | | 2003-11-12 | 35,58 | 996.000 | 35,65 | 34,78 | 34,78 | 00:00:00 | | 2003-11-13 | 35,96 | 1.140.200 | 36,02 | 35,09 | 35,15 | 00:00:00 | | 2003-11-14 | 34,77 | 796.200 | 35,96 | 34,76 | 35,86 | 00:00:00 | | 2003-11-17 | 33,95 | 1.438.600 | 34,60 | 33,44 | 34,52 | 00:00:00 | | 2003-11-18 | 32,95 | 968.600 | 34,26 | 32,87 | 33,96 | 00:00:00 | | 2003-11-19 | 32,85 | 998.400 | 33,18 | 32,66 | 33,00 | 00:00:00 | | 2003-11-20 | 32,46 | 623.800 | 33,20 | 32,44 | 32,85 | 00:00:00 | | 2003-11-21 | 32,68 | 628.400 | 32,87 | 32,40 | 32,78 | 00:00:00 | | 2003-11-24 | 33,95 | 946.200 | 33,95 | 32,92 | 32,99 | 00:00:00 | | 2003-11-25 | 34,28 | 1.008.000 | 34,72 | 33,85 | 34,00 | 00:00:00 | | 2003-11-26 | 34,69 | 909.400 | 34,98 | 34,38 | 34,53 | 00:00:00 | | 2003-11-28 | 34,90 | 231.600 | 34,98 | 34,50 | 34,50 | 00:00:00 | | 2003-12-01 | 35,11 | 1.103.000 | 35,16 | 34,85 | 34,91 | 00:00:00 | | 2003-12-02 | 35,03 | 929.800 | 35,35 | 34,89 | 34,90 | 00:00:00 | | 2003-12-03 | 34,70 | 971.200 | 35,43 | 34,70 | 35,09 | 00:00:00 | | 2003-12-04 | 35,00 | 567.600 | 35,18 | 34,55 | 34,71 | 00:00:00 | | 2003-12-05 | 34,70 | 724.600 | 35,05 | 34,37 | 34,70 | 00:00:00 | | 2003-12-08 | 35,52 | 2.035.400 | 35,52 | 34,50 | 35,02 | 00:00:00 | | 2003-12-09 | 35,55 | 1.699.800 | 35,90 | 35,40 | 35,52 | 00:00:00 | | 2003-12-10 | 35,34 | 1.265.400 | 35,70 | 35,00 | 35,22 | 00:00:00 | | 2003-12-11 | 35,55 | 1.465.200 | 36,06 | 35,30 | 35,34 | 00:00:00 | | 2003-12-12 | 35,46 | 1.289.000 | 35,72 | 35,13 | 35,45 | 00:00:00 | | 2003-12-15 | 35,66 | 2.189.000 | 36,20 | 35,65 | 36,00 | 00:00:00 | | 2003-12-16 | 35,72 | 1.420.600 | 35,90 | 35,32 | 35,67 | 00:00:00 | | 2003-12-17 | 35,51 | 657.200 | 35,75 | 35,42 | 35,72 | 00:00:00 | | 2003-12-18 | 36,19 | 786.000 | 36,24 | 35,65 | 35,71 | 00:00:00 | | 2003-12-19 | 36,41 | 1.597.400 | 36,67 | 36,07 | 36,25 | 00:00:00 | | 2003-12-22 | 39,27 | 2.973.000 | 39,47 | 38,20 | 38,25 | 00:00:00 | | 2003-12-23 | 38,75 | 1.181.400 | 38,90 | 38,30 | 38,90 | 00:00:00 | | 2003-12-24 | 38,80 | 308.400 | 39,12 | 38,35 | 38,70 | 00:00:00 | | 2003-12-26 | 38,85 | 176.600 | 39,05 | 38,74 | 38,95 | 00:00:00 | | 2003-12-29 | 39,05 | 869.800 | 39,40 | 38,91 | 38,95 | 00:00:00 | | 2003-12-30 | 38,98 | 1.255.200 | 39,12 | 38,63 | 39,05 | 00:00:00 | | 2003-12-31 | 38,80 | 575.400 | 39,05 | 38,56 | 38,98 | 00:00:00 | | 2004-01-02 | 38,82 | 868.400 | 39,15 | 38,71 | 38,90 | 00:00:00 | | 2004-01-05 | 39,38 | 1.135.400 | 39,42 | 38,86 | 38,93 | 00:00:00 | | 2004-01-06 | 40,09 | 1.007.000 | 40,30 | 39,14 | 39,38 | 00:00:00 | | 2004-01-07 | 40,19 | 790.600 | 40,27 | 39,60 | 39,80 | 00:00:00 | | 2004-01-08 | 40,32 | 975.800 | 40,53 | 40,09 | 40,18 | 00:00:00 | | 2004-01-09 | 40,37 | 882.800 | 40,75 | 39,76 | 39,97 | 00:00:00 | | 2004-01-12 | 40,52 | 1.700.200 | 40,79 | 40,26 | 40,27 | 00:00:00 | | 2004-01-13 | 40,30 | 814.600 | 40,74 | 40,00 | 40,42 | 00:00:00 | | 2004-01-14 | 40,10 | 985.200 | 40,49 | 39,85 | 40,28 | 00:00:00 | | 2004-01-15 | 40,99 | 6.588.400 | 42,01 | 40,82 | 42,00 | 00:00:00 | | 2004-01-16 | 40,83 | 1.461.200 | 41,23 | 40,78 | 41,03 | 00:00:00 | | 2004-01-20 | 40,75 | 2.341.800 | 41,31 | 40,64 | 41,23 | 00:00:00 | | 2004-01-21 | 40,61 | 2.818.400 | 41,06 | 40,33 | 40,85 | 00:00:00 | | 2004-01-22 | 40,75 | 1.537.600 | 41,18 | 40,64 | 40,69 | 00:00:00 | | 2004-01-23 | 40,68 | 1.374.400 | 41,04 | 40,50 | 40,85 | 00:00:00 | | 2004-01-26 | 41,00 | 1.545.800 | 41,15 | 40,60 | 40,60 | 00:00:00 | | 2004-01-27 | 39,75 | 2.019.000 | 41,01 | 39,55 | 41,01 | 00:00:00 | | 2004-01-28 | 39,45 | 1.567.800 | 40,44 | 39,14 | 39,76 | 00:00:00 | | 2004-01-29 | 40,87 | 2.869.000 | 40,87 | 39,20 | 39,20 | 00:00:00 | | 2004-01-30 | 41,55 | 2.284.000 | 41,57 | 40,50 | 40,62 | 00:00:00 | | 2004-02-02 | 42,33 | 2.640.400 | 42,90 | 41,11 | 41,30 | 00:00:00 | | 2004-02-03 | 41,94 | 1.416.800 | 42,15 | 41,45 | 41,90 | 00:00:00 | | 2004-02-04 | 42,44 | 2.063.000 | 42,47 | 40,70 | 41,34 | 00:00:00 | | 2004-02-05 | 43,36 | 2.858.000 | 43,41 | 42,22 | 42,40 | 00:00:00 | | 2004-02-06 | 44,15 | 1.854.800 | 44,17 | 42,65 | 42,96 | 00:00:00 | | 2004-02-09 | 43,89 | 1.691.800 | 44,50 | 43,15 | 43,15 | 00:00:00 | | 2004-02-10 | 44,75 | 1.434.200 | 44,75 | 43,69 | 43,70 | 00:00:00 | | 2004-02-11 | 45,62 | 1.946.200 | 45,90 | 44,73 | 44,75 | 00:00:00 | | 2004-02-12 | 45,57 | 1.285.600 | 45,86 | 45,10 | 45,28 | 00:00:00 | | 2004-02-13 | 45,59 | 1.731.600 | 45,80 | 44,75 | 44,75 | 00:00:00 | | 2004-02-17 | 45,54 | 1.159.600 | 45,60 | 45,25 | 45,50 | 00:00:00 | | 2004-02-18 | 45,31 | 1.210.400 | 45,45 | 44,75 | 45,34 | 00:00:00 | | 2004-02-19 | 45,02 | 977.000 | 45,68 | 45,00 | 45,31 | 00:00:00 | | 2004-02-20 | 45,24 | 1.319.400 | 45,26 | 44,20 | 44,98 | 00:00:00 | | 2004-02-23 | 43,70 | 1.289.600 | 45,04 | 43,43 | 45,04 | 00:00:00 | | 2004-02-24 | 43,75 | 1.111.200 | 44,07 | 43,39 | 43,71 | 00:00:00 | | 2004-02-25 | 44,00 | 679.800 | 44,18 | 43,65 | 43,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
