|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-02-25 | 44,00 | 679.800 | 44,18 | 43,65 | 43,70 | 00:00:00 | | 2004-02-26 | 44,35 | 428.200 | 44,55 | 43,84 | 44,02 | 00:00:00 | | 2004-02-27 | 44,76 | 843.600 | 45,30 | 44,30 | 44,30 | 00:00:00 | | 2004-03-01 | 45,74 | 1.002.200 | 45,87 | 44,73 | 44,76 | 00:00:00 | | 2004-03-02 | 45,39 | 707.400 | 46,00 | 45,20 | 45,40 | 00:00:00 | | 2004-03-03 | 45,75 | 834.200 | 45,91 | 45,09 | 45,09 | 00:00:00 | | 2004-03-04 | 45,90 | 690.200 | 45,95 | 45,59 | 45,75 | 00:00:00 | | 2004-03-05 | 45,56 | 1.350.800 | 46,11 | 45,15 | 45,25 | 00:00:00 | | 2004-03-08 | 45,13 | 491.400 | 45,98 | 45,10 | 45,50 | 00:00:00 | | 2004-03-09 | 43,71 | 1.674.800 | 44,89 | 43,35 | 44,88 | 00:00:00 | | 2004-03-10 | 42,35 | 1.913.000 | 43,49 | 42,30 | 43,21 | 00:00:00 | | 2004-03-11 | 41,80 | 1.314.000 | 43,33 | 41,76 | 42,35 | 00:00:00 | | 2004-03-12 | 42,65 | 2.159.400 | 42,82 | 40,80 | 41,10 | 00:00:00 | | 2004-03-15 | 42,16 | 1.411.800 | 42,55 | 41,98 | 42,55 | 00:00:00 | | 2004-03-16 | 41,28 | 1.724.400 | 42,43 | 40,82 | 42,21 | 00:00:00 | | 2004-03-17 | 41,84 | 1.128.600 | 42,30 | 41,51 | 41,53 | 00:00:00 | | 2004-03-18 | 41,57 | 957.400 | 41,85 | 40,91 | 41,85 | 00:00:00 | | 2004-03-19 | 41,40 | 891.200 | 42,07 | 41,24 | 41,42 | 00:00:00 | | 2004-03-22 | 41,01 | 909.000 | 41,15 | 40,62 | 41,15 | 00:00:00 | | 2004-03-23 | 40,76 | 1.093.600 | 41,55 | 40,73 | 41,12 | 00:00:00 | | 2004-03-24 | 41,03 | 1.068.400 | 41,73 | 40,66 | 40,66 | 00:00:00 | | 2004-03-25 | 42,02 | 691.400 | 42,07 | 41,13 | 41,13 | 00:00:00 | | 2004-03-26 | 42,51 | 771.000 | 42,77 | 41,71 | 41,87 | 00:00:00 | | 2004-03-29 | 43,29 | 817.200 | 43,47 | 42,50 | 42,52 | 00:00:00 | | 2004-03-30 | 43,30 | 767.000 | 43,48 | 42,80 | 43,11 | 00:00:00 | | 2004-03-31 | 44,06 | 1.805.800 | 44,53 | 43,02 | 43,42 | 00:00:00 | | 2004-04-01 | 45,09 | 1.753.600 | 45,16 | 44,00 | 44,28 | 00:00:00 | | 2004-04-02 | 45,58 | 1.273.800 | 45,83 | 45,00 | 45,09 | 00:00:00 | | 2004-04-05 | 46,15 | 953.800 | 46,17 | 45,57 | 45,58 | 00:00:00 | | 2004-04-06 | 46,10 | 938.200 | 46,25 | 45,77 | 45,90 | 00:00:00 | | 2004-04-07 | 46,25 | 821.400 | 46,57 | 45,49 | 45,85 | 00:00:00 | | 2004-04-08 | 46,00 | 2.153.600 | 48,25 | 45,80 | 48,00 | 00:00:00 | | 2004-04-12 | 46,74 | 1.106.400 | 47,00 | 46,30 | 46,30 | 00:00:00 | | 2004-04-13 | 46,35 | 1.102.000 | 47,24 | 46,12 | 46,75 | 00:00:00 | | 2004-04-14 | 46,87 | 1.291.000 | 46,88 | 46,09 | 46,20 | 00:00:00 | | 2004-04-15 | 46,57 | 1.137.000 | 47,07 | 46,35 | 47,04 | 00:00:00 | | 2004-04-16 | 46,63 | 962.800 | 46,77 | 46,10 | 46,74 | 00:00:00 | | 2004-04-19 | 46,50 | 842.600 | 46,80 | 46,10 | 46,43 | 00:00:00 | | 2004-04-20 | 46,10 | 1.104.600 | 46,81 | 46,10 | 46,50 | 00:00:00 | | 2004-04-21 | 46,65 | 876.400 | 46,78 | 45,74 | 46,23 | 00:00:00 | | 2004-04-22 | 47,44 | 942.600 | 48,10 | 46,65 | 46,65 | 00:00:00 | | 2004-04-23 | 47,25 | 558.600 | 47,60 | 46,61 | 47,09 | 00:00:00 | | 2004-04-26 | 46,85 | 539.600 | 47,64 | 46,73 | 47,40 | 00:00:00 | | 2004-04-27 | 46,73 | 748.400 | 47,77 | 46,53 | 46,96 | 00:00:00 | | 2004-04-28 | 46,00 | 801.200 | 46,65 | 45,90 | 46,38 | 00:00:00 | | 2004-04-29 | 45,74 | 1.631.800 | 46,50 | 45,12 | 46,00 | 00:00:00 | | 2004-04-30 | 44,69 | 2.005.000 | 46,50 | 44,50 | 46,25 | 00:00:00 | | 2004-05-03 | 45,34 | 1.462.600 | 45,47 | 44,74 | 44,94 | 00:00:00 | | 2004-05-04 | 45,75 | 1.217.000 | 46,10 | 45,17 | 45,20 | 00:00:00 | | 2004-05-05 | 46,27 | 1.340.000 | 46,46 | 45,30 | 45,53 | 00:00:00 | | 2004-05-06 | 45,51 | 1.108.800 | 45,71 | 45,00 | 45,00 | 00:00:00 | | 2004-05-07 | 45,28 | 1.107.800 | 46,30 | 45,01 | 45,50 | 00:00:00 | | 2004-05-10 | 45,42 | 1.210.000 | 45,89 | 44,92 | 45,26 | 00:00:00 | | 2004-05-11 | 46,15 | 1.525.600 | 46,40 | 45,28 | 45,40 | 00:00:00 | | 2004-05-12 | 45,92 | 1.555.400 | 46,18 | 44,45 | 45,85 | 00:00:00 | | 2004-05-13 | 46,33 | 1.305.800 | 46,49 | 45,70 | 45,75 | 00:00:00 | | 2004-05-14 | 45,96 | 1.239.800 | 46,43 | 45,37 | 46,08 | 00:00:00 | | 2004-05-17 | 45,36 | 891.600 | 45,64 | 44,91 | 45,06 | 00:00:00 | | 2004-05-18 | 46,26 | 660.400 | 46,35 | 45,42 | 45,42 | 00:00:00 | | 2004-05-19 | 46,09 | 1.208.000 | 47,02 | 46,09 | 46,31 | 00:00:00 | | 2004-05-20 | 45,97 | 951.000 | 46,62 | 45,65 | 45,89 | 00:00:00 | | 2004-05-21 | 46,12 | 764.000 | 46,27 | 45,81 | 46,22 | 00:00:00 | | 2004-05-24 | 46,49 | 971.400 | 46,70 | 46,00 | 46,18 | 00:00:00 | | 2004-05-25 | 47,71 | 900.000 | 47,80 | 46,06 | 46,24 | 00:00:00 | | 2004-05-26 | 47,75 | 1.174.800 | 48,08 | 47,17 | 47,51 | 00:00:00 | | 2004-05-27 | 47,83 | 1.334.000 | 48,20 | 47,52 | 47,75 | 00:00:00 | | 2004-05-28 | 48,24 | 1.041.200 | 48,24 | 47,50 | 47,70 | 00:00:00 | | 2004-06-01 | 48,28 | 1.667.000 | 48,41 | 47,73 | 47,75 | 00:00:00 | | 2004-06-02 | 48,82 | 1.151.800 | 49,00 | 48,23 | 48,27 | 00:00:00 | | 2004-06-03 | 48,38 | 781.800 | 48,76 | 48,20 | 48,45 | 00:00:00 | | 2004-06-04 | 48,46 | 1.221.600 | 49,14 | 48,25 | 48,60 | 00:00:00 | | 2004-06-07 | 49,25 | 1.269.400 | 49,29 | 48,41 | 48,41 | 00:00:00 | | 2004-06-08 | 49,25 | 1.176.400 | 49,41 | 48,81 | 48,90 | 00:00:00 | | 2004-06-09 | 49,01 | 905.600 | 49,18 | 48,91 | 49,00 | 00:00:00 | | 2004-06-10 | 48,90 | 886.000 | 49,19 | 48,79 | 48,95 | 00:00:00 | | 2004-06-14 | 48,21 | 935.800 | 48,35 | 47,95 | 48,10 | 00:00:00 | | 2004-06-15 | 48,89 | 669.600 | 49,05 | 48,22 | 48,22 | 00:00:00 | | 2004-06-16 | 49,10 | 572.600 | 49,24 | 48,50 | 48,74 | 00:00:00 | | 2004-06-17 | 48,81 | 851.400 | 48,92 | 48,44 | 48,91 | 00:00:00 | | 2004-06-18 | 49,06 | 928.200 | 49,18 | 48,62 | 48,81 | 00:00:00 | | 2004-06-21 | 48,32 | 584.200 | 49,17 | 48,16 | 48,91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
