|
 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 | | 2004-10-13 | 52,20 | 3.640.600 | 53,86 | 51,90 | 52,10 | 00:00:00 | | 2004-10-14 | 52,99 | 1.989.400 | 53,00 | 52,15 | 52,20 | 00:00:00 | | 2004-10-15 | 52,65 | 1.173.600 | 52,96 | 52,25 | 52,95 | 00:00:00 | | 2004-10-18 | 54,01 | 1.163.800 | 54,02 | 52,47 | 52,50 | 00:00:00 | | 2004-10-19 | 54,40 | 2.143.000 | 55,00 | 53,65 | 53,65 | 00:00:00 | | 2004-10-20 | 53,94 | 1.234.000 | 54,68 | 53,78 | 54,00 | 00:00:00 | | 2004-10-21 | 53,41 | 1.791.400 | 53,84 | 53,35 | 53,81 | 00:00:00 | | 2004-10-22 | 53,27 | 995.800 | 53,77 | 53,24 | 53,51 | 00:00:00 | | 2004-10-25 | 52,96 | 945.000 | 53,30 | 52,80 | 52,90 | 00:00:00 | | 2004-10-26 | 52,97 | 835.200 | 53,06 | 52,30 | 52,99 | 00:00:00 | | 2004-10-27 | 52,77 | 1.779.600 | 53,10 | 52,40 | 52,57 | 00:00:00 | | 2004-10-28 | 53,86 | 1.646.800 | 54,35 | 52,42 | 52,78 | 00:00:00 | | 2004-10-29 | 56,35 | 3.639.600 | 56,58 | 54,60 | 54,76 | 00:00:00 | | 2004-11-01 | 55,26 | 5.159.400 | 55,99 | 51,65 | 55,00 | 00:00:00 | | 2004-11-02 | 57,00 | 3.633.600 | 57,53 | 54,96 | 55,00 | 00:00:00 | | 2004-11-03 | 56,63 | 2.181.600 | 57,51 | 56,37 | 57,00 | 00:00:00 | | 2004-11-04 | 57,08 | 2.354.600 | 57,29 | 56,15 | 56,23 | 00:00:00 | | 2004-11-05 | 57,19 | 1.896.200 | 57,53 | 57,00 | 57,00 | 00:00:00 | | 2004-11-08 | 57,24 | 1.952.000 | 57,33 | 57,10 | 57,10 | 00:00:00 | | 2004-11-09 | 57,44 | 2.457.800 | 57,53 | 57,10 | 57,32 | 00:00:00 | | 2004-11-10 | 57,15 | 1.499.000 | 57,53 | 56,74 | 57,39 | 00:00:00 | | 2004-11-11 | 57,39 | 1.374.800 | 57,50 | 57,15 | 57,15 | 00:00:00 | | 2004-11-12 | 57,39 | 1.524.400 | 57,47 | 56,80 | 57,34 | 00:00:00 | | 2004-11-15 | 57,55 | 1.936.600 | 58,00 | 57,43 | 57,49 | 00:00:00 | | 2004-11-16 | 56,79 | 1.619.800 | 57,45 | 56,72 | 57,40 | 00:00:00 | | 2004-11-17 | 57,18 | 2.126.400 | 57,65 | 56,96 | 57,00 | 00:00:00 | | 2004-11-18 | 57,08 | 3.075.800 | 57,32 | 56,91 | 56,98 | 00:00:00 | | 2004-11-19 | 56,87 | 1.072.200 | 57,46 | 56,70 | 57,23 | 00:00:00 | | 2004-11-22 | 57,37 | 1.675.200 | 57,41 | 56,22 | 56,62 | 00:00:00 | | 2004-11-23 | 59,15 | 4.976.000 | 59,23 | 57,00 | 57,00 | 00:00:00 | | 2004-11-24 | 59,43 | 2.052.800 | 59,59 | 58,75 | 58,99 | 00:00:00 | | 2004-11-26 | 59,52 | 452.200 | 59,71 | 59,05 | 59,05 | 00:00:00 | | 2004-11-29 | 59,78 | 1.382.600 | 60,06 | 58,90 | 59,60 | 00:00:00 | | 2004-11-30 | 59,73 | 1.349.400 | 59,76 | 59,00 | 59,75 | 00:00:00 | | 2004-12-01 | 61,45 | 2.324.600 | 61,47 | 59,80 | 59,80 | 00:00:00 | | 2004-12-02 | 62,08 | 2.079.400 | 62,31 | 61,00 | 61,00 | 00:00:00 | | 2004-12-03 | 65,88 | 4.864.000 | 66,21 | 62,16 | 62,40 | 00:00:00 | | 2004-12-06 | 66,59 | 2.885.800 | 67,32 | 64,30 | 65,00 | 00:00:00 | | 2004-12-07 | 65,13 | 2.007.400 | 67,64 | 65,02 | 66,45 | 00:00:00 | | 2004-12-08 | 65,28 | 1.584.400 | 65,48 | 64,50 | 65,00 | 00:00:00 | | 2004-12-09 | 66,21 | 2.879.000 | 66,50 | 64,36 | 64,45 | 00:00:00 | | 2004-12-10 | 67,13 | 1.671.800 | 67,65 | 65,76 | 65,76 | 00:00:00 | | 2004-12-13 | 68,05 | 1.893.400 | 68,10 | 66,74 | 66,74 | 00:00:00 | | 2004-12-14 | 70,16 | 3.314.400 | 70,60 | 68,03 | 68,05 | 00:00:00 | | 2004-12-15 | 69,89 | 1.700.400 | 71,00 | 69,50 | 69,70 | 00:00:00 | | 2004-12-16 | 69,49 | 1.358.000 | 70,20 | 69,30 | 69,80 | 00:00:00 | | 2004-12-17 | 68,66 | 1.891.200 | 69,14 | 68,27 | 68,83 | 00:00:00 | | 2004-12-20 | 68,60 | 1.639.200 | 69,66 | 68,05 | 69,06 | 00:00:00 | | 2004-12-21 | 69,00 | 1.400.000 | 69,74 | 67,80 | 68,75 | 00:00:00 | | 2004-12-22 | 69,66 | 1.396.600 | 70,20 | 69,37 | 69,96 | 00:00:00 | | 2004-12-23 | 69,33 | 549.400 | 69,45 | 68,85 | 69,41 | 00:00:00 | | 2004-12-27 | 68,55 | 634.400 | 69,52 | 68,40 | 69,33 | 00:00:00 | | 2004-12-28 | 69,51 | 632.600 | 69,66 | 68,49 | 68,54 | 00:00:00 | | 2004-12-29 | 69,63 | 560.000 | 69,84 | 69,26 | 69,50 | 00:00:00 | | 2004-12-30 | 69,10 | 665.400 | 69,57 | 68,78 | 69,40 | 00:00:00 | | 2004-12-31 | 69,23 | 493.000 | 69,49 | 69,00 | 69,00 | 00:00:00 | | 2005-01-03 | 68,31 | 1.410.400 | 69,35 | 67,83 | 69,23 | 00:00:00 | | 2005-01-04 | 66,90 | 1.451.400 | 69,08 | 66,38 | 68,41 | 00:00:00 | | 2005-01-05 | 66,72 | 701.200 | 67,63 | 66,58 | 66,89 | 00:00:00 | | 2005-01-06 | 66,63 | 1.536.400 | 66,69 | 65,15 | 66,67 | 00:00:00 | | 2005-01-07 | 66,06 | 1.058.600 | 67,06 | 65,44 | 66,98 | 00:00:00 | | 2005-01-10 | 67,16 | 1.965.000 | 67,33 | 65,10 | 65,55 | 00:00:00 | | 2005-01-11 | 67,19 | 1.315.400 | 67,62 | 65,82 | 66,92 | 00:00:00 | | 2005-01-12 | 64,73 | 3.415.000 | 66,42 | 63,84 | 66,00 | 00:00:00 | | 2005-01-13 | 65,57 | 2.062.400 | 65,96 | 64,80 | 64,80 | 00:00:00 | | 2005-01-14 | 65,15 | 2.452.400 | 65,80 | 64,88 | 65,57 | 00:00:00 | | 2005-01-18 | 69,31 | 4.283.000 | 69,44 | 66,20 | 66,20 | 00:00:00 | | 2005-01-19 | 69,35 | 1.875.600 | 69,90 | 68,50 | 69,18 | 00:00:00 | | 2005-01-20 | 69,65 | 2.487.600 | 70,25 | 68,14 | 68,65 | 00:00:00 | | 2005-01-21 | 68,05 | 1.686.000 | 69,89 | 67,87 | 69,65 | 00:00:00 | | 2005-01-24 | 33,82 | 1.356.700 | 34,39 | 33,80 | 34,03 | 00:00:00 | | 2005-01-25 | 33,77 | 1.284.700 | 34,23 | 33,57 | 34,05 | 00:00:00 | | 2005-01-26 | 33,85 | 1.452.300 | 33,89 | 33,39 | 33,85 | 00:00:00 | | 2005-01-27 | 34,00 | 1.595.000 | 34,51 | 33,50 | 34,45 | 00:00:00 | | 2005-01-28 | 34,21 | 1.170.100 | 34,35 | 33,40 | 33,94 | 00:00:00 | | 2005-01-31 | 34,18 | 1.690.600 | 34,65 | 34,04 | 34,21 | 00:00:00 | | 2005-02-01 | 34,85 | 1.577.000 | 34,92 | 33,86 | 34,05 | 00:00:00 | | 2005-02-02 | 35,63 | 1.995.400 | 35,75 | 34,84 | 34,85 | 00:00:00 | | 2005-02-03 | 35,90 | 1.936.000 | 35,98 | 35,40 | 35,40 | 00:00:00 | | 2005-02-04 | 36,87 | 2.491.800 | 36,87 | 35,84 | 35,90 | 00:00:00 | | 2005-02-07 | 36,90 | 1.537.100 | 37,10 | 36,58 | 36,83 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
