|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 48,32 | 584.200 | 49,17 | 48,16 | 48,91 | 00:00:00 | | 2004-06-22 | 48,66 | 1.209.800 | 48,66 | 47,80 | 47,95 | 00:00:00 | | 2004-06-23 | 49,91 | 776.800 | 49,96 | 48,60 | 48,66 | 00:00:00 | | 2004-06-24 | 49,53 | 942.600 | 49,85 | 49,29 | 49,66 | 00:00:00 | | 2004-06-25 | 49,52 | 1.802.400 | 50,00 | 48,90 | 49,40 | 00:00:00 | | 2004-06-28 | 48,44 | 1.308.800 | 49,72 | 48,35 | 49,65 | 00:00:00 | | 2004-06-29 | 48,80 | 702.000 | 48,93 | 48,17 | 48,25 | 00:00:00 | | 2004-06-30 | 49,59 | 915.400 | 49,74 | 48,57 | 48,70 | 00:00:00 | | 2004-07-01 | 49,40 | 949.000 | 49,60 | 49,05 | 49,39 | 00:00:00 | | 2004-07-02 | 48,79 | 422.000 | 49,42 | 48,47 | 49,30 | 00:00:00 | | 2004-07-06 | 47,95 | 403.800 | 48,67 | 47,70 | 48,67 | 00:00:00 | | 2004-07-07 | 47,81 | 587.200 | 48,45 | 47,71 | 47,80 | 00:00:00 | | 2004-07-08 | 47,37 | 1.060.000 | 47,96 | 47,27 | 47,81 | 00:00:00 | | 2004-07-09 | 47,02 | 907.000 | 47,65 | 46,82 | 47,39 | 00:00:00 | | 2004-07-12 | 51,81 | 6.990.200 | 52,58 | 49,02 | 49,30 | 00:00:00 | | 2004-07-13 | 50,68 | 2.697.200 | 51,61 | 50,30 | 51,31 | 00:00:00 | | 2004-07-14 | 51,35 | 1.620.800 | 51,80 | 50,46 | 50,68 | 00:00:00 | | 2004-07-15 | 51,01 | 1.172.400 | 51,55 | 50,94 | 51,13 | 00:00:00 | | 2004-07-16 | 49,82 | 1.075.800 | 51,15 | 49,75 | 51,14 | 00:00:00 | | 2004-07-19 | 50,07 | 1.845.600 | 50,58 | 49,80 | 49,82 | 00:00:00 | | 2004-07-20 | 50,39 | 1.325.800 | 50,53 | 49,85 | 50,08 | 00:00:00 | | 2004-07-21 | 48,65 | 1.156.400 | 50,97 | 48,65 | 50,89 | 00:00:00 | | 2004-07-22 | 48,42 | 1.562.800 | 49,03 | 47,66 | 48,40 | 00:00:00 | | 2004-07-23 | 48,80 | 1.649.600 | 49,25 | 48,11 | 48,42 | 00:00:00 | | 2004-07-26 | 48,77 | 995.600 | 49,50 | 48,54 | 48,62 | 00:00:00 | | 2004-07-27 | 48,94 | 1.198.000 | 49,32 | 48,40 | 48,84 | 00:00:00 | | 2004-07-28 | 49,00 | 1.315.200 | 49,07 | 47,60 | 48,84 | 00:00:00 | | 2004-07-29 | 45,46 | 5.274.600 | 48,26 | 43,68 | 48,25 | 00:00:00 | | 2004-07-30 | 46,43 | 2.336.200 | 46,86 | 45,80 | 45,80 | 00:00:00 | | 2004-08-02 | 46,13 | 1.249.800 | 46,27 | 45,24 | 46,27 | 00:00:00 | | 2004-08-03 | 44,91 | 1.615.200 | 45,81 | 44,80 | 45,80 | 00:00:00 | | 2004-08-04 | 45,05 | 1.417.200 | 45,26 | 44,30 | 44,85 | 00:00:00 | | 2004-08-05 | 44,05 | 1.313.400 | 45,42 | 44,05 | 44,80 | 00:00:00 | | 2004-08-06 | 43,07 | 1.201.200 | 44,06 | 43,02 | 43,70 | 00:00:00 | | 2004-08-09 | 43,03 | 1.087.600 | 43,56 | 42,81 | 43,07 | 00:00:00 | | 2004-08-10 | 43,82 | 784.200 | 43,84 | 42,90 | 43,05 | 00:00:00 | | 2004-08-11 | 43,54 | 1.109.600 | 43,85 | 42,78 | 43,42 | 00:00:00 | | 2004-08-12 | 42,97 | 1.110.000 | 43,32 | 42,54 | 43,29 | 00:00:00 | | 2004-08-13 | 42,26 | 1.495.000 | 43,02 | 42,12 | 42,76 | 00:00:00 | | 2004-08-16 | 42,42 | 1.809.200 | 43,20 | 42,02 | 42,46 | 00:00:00 | | 2004-08-17 | 43,37 | 1.084.600 | 43,57 | 42,31 | 42,42 | 00:00:00 | | 2004-08-18 | 44,20 | 852.000 | 44,21 | 42,80 | 42,90 | 00:00:00 | | 2004-08-19 | 43,95 | 890.000 | 44,11 | 43,63 | 43,95 | 00:00:00 | | 2004-08-20 | 44,76 | 976.200 | 44,92 | 43,61 | 43,85 | 00:00:00 | | 2004-08-23 | 44,43 | 826.800 | 44,74 | 44,35 | 44,68 | 00:00:00 | | 2004-08-24 | 44,50 | 909.200 | 44,86 | 44,17 | 44,73 | 00:00:00 | | 2004-08-25 | 44,50 | 1.072.600 | 44,67 | 44,25 | 44,44 | 00:00:00 | | 2004-08-26 | 45,20 | 949.200 | 45,21 | 44,20 | 44,52 | 00:00:00 | | 2004-08-27 | 45,28 | 604.800 | 45,48 | 44,98 | 45,10 | 00:00:00 | | 2004-08-30 | 44,56 | 534.800 | 45,30 | 44,56 | 45,29 | 00:00:00 | | 2004-08-31 | 44,17 | 857.400 | 44,55 | 44,01 | 44,50 | 00:00:00 | | 2004-09-01 | 44,78 | 649.400 | 44,83 | 44,00 | 44,00 | 00:00:00 | | 2004-09-02 | 45,32 | 851.800 | 45,34 | 44,21 | 44,68 | 00:00:00 | | 2004-09-03 | 44,87 | 662.600 | 45,20 | 44,43 | 45,15 | 00:00:00 | | 2004-09-07 | 45,71 | 948.200 | 46,02 | 45,00 | 45,00 | 00:00:00 | | 2004-09-08 | 45,88 | 1.022.400 | 46,04 | 45,51 | 45,51 | 00:00:00 | | 2004-09-09 | 47,12 | 1.383.200 | 47,62 | 45,79 | 45,82 | 00:00:00 | | 2004-09-10 | 48,07 | 1.176.400 | 48,29 | 46,74 | 46,87 | 00:00:00 | | 2004-09-13 | 47,74 | 916.200 | 48,18 | 47,59 | 47,87 | 00:00:00 | | 2004-09-14 | 47,82 | 801.400 | 47,95 | 47,04 | 47,14 | 00:00:00 | | 2004-09-15 | 47,09 | 685.400 | 47,73 | 46,95 | 47,67 | 00:00:00 | | 2004-09-16 | 48,15 | 824.000 | 48,18 | 47,25 | 47,25 | 00:00:00 | | 2004-09-17 | 48,97 | 1.161.000 | 49,00 | 47,90 | 48,55 | 00:00:00 | | 2004-09-20 | 49,47 | 1.249.800 | 50,20 | 48,70 | 48,77 | 00:00:00 | | 2004-09-21 | 50,77 | 1.298.200 | 50,92 | 49,57 | 49,70 | 00:00:00 | | 2004-09-22 | 49,66 | 1.215.800 | 50,71 | 49,65 | 50,27 | 00:00:00 | | 2004-09-23 | 49,08 | 1.057.000 | 49,65 | 49,07 | 49,50 | 00:00:00 | | 2004-09-24 | 49,02 | 646.800 | 49,84 | 48,95 | 49,23 | 00:00:00 | | 2004-09-27 | 49,75 | 1.223.000 | 50,17 | 48,73 | 49,00 | 00:00:00 | | 2004-09-28 | 49,31 | 868.600 | 49,85 | 49,20 | 49,57 | 00:00:00 | | 2004-09-29 | 49,50 | 1.023.800 | 49,86 | 49,34 | 49,37 | 00:00:00 | | 2004-09-30 | 49,59 | 2.618.400 | 49,77 | 49,33 | 49,50 | 00:00:00 | | 2004-10-01 | 50,69 | 1.411.000 | 50,95 | 49,59 | 49,59 | 00:00:00 | | 2004-10-04 | 50,94 | 1.266.000 | 51,75 | 50,75 | 50,78 | 00:00:00 | | 2004-10-05 | 49,85 | 1.316.600 | 50,74 | 49,76 | 50,74 | 00:00:00 | | 2004-10-06 | 49,96 | 2.111.200 | 50,00 | 49,55 | 49,86 | 00:00:00 | | 2004-10-07 | 49,55 | 547.200 | 50,59 | 49,48 | 50,04 | 00:00:00 | | 2004-10-08 | 48,82 | 760.800 | 49,50 | 48,39 | 49,40 | 00:00:00 | | 2004-10-11 | 48,92 | 1.224.200 | 49,06 | 48,37 | 48,57 | 00:00:00 | | 2004-10-12 | 52,00 | 5.729.400 | 54,80 | 50,22 | 51,50 | 00:00:00 | | 2004-10-13 | 52,20 | 3.640.600 | 53,86 | 51,90 | 52,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
