|
 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 2023-03-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 36,92 | 1.106.800 | 37,38 | 36,69 | 37,15 | 00:00:00 | | 2005-06-03 | 36,48 | 874.100 | 36,94 | 36,40 | 36,90 | 00:00:00 | | 2005-06-06 | 36,77 | 507.400 | 36,83 | 36,13 | 36,44 | 00:00:00 | | 2005-06-07 | 36,72 | 1.209.200 | 37,45 | 36,72 | 36,87 | 00:00:00 | | 2005-06-08 | 36,67 | 596.300 | 36,97 | 36,54 | 36,83 | 00:00:00 | | 2005-06-09 | 36,54 | 1.033.800 | 36,65 | 36,34 | 36,46 | 00:00:00 | | 2005-06-10 | 36,19 | 1.040.100 | 36,50 | 35,80 | 36,40 | 00:00:00 | | 2005-06-13 | 36,43 | 698.000 | 36,62 | 36,00 | 36,00 | 00:00:00 | | 2005-06-14 | 35,94 | 932.300 | 36,49 | 35,84 | 36,42 | 00:00:00 | | 2005-06-15 | 36,94 | 1.103.300 | 36,95 | 35,83 | 36,00 | 00:00:00 | | 2005-06-16 | 37,58 | 793.000 | 37,58 | 36,89 | 36,93 | 00:00:00 | | 2005-06-17 | 37,04 | 1.143.400 | 37,83 | 36,86 | 37,83 | 00:00:00 | | 2005-06-20 | 36,90 | 529.600 | 36,99 | 36,29 | 36,79 | 00:00:00 | | 2005-06-21 | 36,74 | 583.200 | 36,95 | 36,29 | 36,92 | 00:00:00 | | 2005-06-22 | 36,72 | 958.400 | 37,24 | 36,29 | 37,09 | 00:00:00 | | 2005-06-23 | 36,36 | 1.125.200 | 36,93 | 36,35 | 36,54 | 00:00:00 | | 2005-06-24 | 36,09 | 1.882.300 | 36,67 | 36,01 | 36,30 | 00:00:00 | | 2005-06-27 | 36,12 | 1.230.800 | 36,22 | 36,02 | 36,15 | 00:00:00 | | 2005-06-28 | 36,63 | 907.200 | 36,93 | 36,20 | 36,38 | 00:00:00 | | 2005-06-29 | 36,45 | 781.000 | 36,70 | 36,38 | 36,57 | 00:00:00 | | 2005-06-30 | 35,12 | 4.247.100 | 36,46 | 34,80 | 36,46 | 00:00:00 | | 2005-07-01 | 34,99 | 1.278.800 | 35,30 | 34,35 | 35,01 | 00:00:00 | | 2005-07-05 | 35,63 | 588.500 | 35,72 | 34,73 | 34,82 | 00:00:00 | | 2005-07-06 | 35,14 | 1.193.600 | 35,73 | 35,13 | 35,57 | 00:00:00 | | 2005-07-07 | 35,45 | 923.300 | 35,45 | 34,57 | 34,64 | 00:00:00 | | 2005-07-08 | 35,58 | 1.346.700 | 35,89 | 34,87 | 35,40 | 00:00:00 | | 2005-07-11 | 36,66 | 1.067.200 | 36,76 | 35,65 | 35,75 | 00:00:00 | | 2005-07-12 | 34,61 | 6.141.900 | 36,81 | 34,39 | 36,50 | 00:00:00 | | 2005-07-13 | 34,51 | 1.659.500 | 34,87 | 34,43 | 34,48 | 00:00:00 | | 2005-07-14 | 34,57 | 832.800 | 35,25 | 34,55 | 34,70 | 00:00:00 | | 2005-07-15 | 34,19 | 706.200 | 34,63 | 34,16 | 34,57 | 00:00:00 | | 2005-07-18 | 34,40 | 882.800 | 34,63 | 34,00 | 34,19 | 00:00:00 | | 2005-07-19 | 34,66 | 1.202.100 | 34,77 | 34,07 | 34,53 | 00:00:00 | | 2005-07-20 | 35,01 | 808.400 | 35,10 | 34,30 | 34,46 | 00:00:00 | | 2005-07-21 | 34,74 | 1.002.100 | 35,01 | 34,40 | 34,88 | 00:00:00 | | 2005-07-22 | 34,75 | 605.200 | 34,75 | 34,23 | 34,62 | 00:00:00 | | 2005-07-25 | 34,30 | 609.200 | 34,69 | 34,28 | 34,69 | 00:00:00 | | 2005-07-26 | 33,24 | 2.477.400 | 34,32 | 33,17 | 34,31 | 00:00:00 | | 2005-07-27 | 34,12 | 2.354.400 | 34,35 | 33,26 | 33,70 | 00:00:00 | | 2005-07-28 | 35,10 | 1.116.500 | 35,12 | 34,20 | 34,62 | 00:00:00 | | 2005-07-29 | 34,71 | 822.200 | 35,28 | 34,56 | 34,97 | 00:00:00 | | 2005-08-01 | 33,47 | 2.593.500 | 34,72 | 33,31 | 34,71 | 00:00:00 | | 2005-08-02 | 33,99 | 1.907.500 | 34,34 | 33,33 | 33,47 | 00:00:00 | | 2005-08-03 | 34,08 | 1.467.500 | 34,41 | 33,77 | 34,02 | 00:00:00 | | 2005-08-04 | 34,69 | 1.550.900 | 34,87 | 34,05 | 34,06 | 00:00:00 | | 2005-08-05 | 34,79 | 1.808.300 | 34,99 | 34,28 | 34,53 | 00:00:00 | | 2005-08-08 | 35,05 | 1.096.500 | 35,17 | 34,66 | 34,78 | 00:00:00 | | 2005-08-09 | 35,14 | 965.100 | 35,42 | 34,99 | 35,10 | 00:00:00 | | 2005-08-10 | 35,50 | 1.241.900 | 35,89 | 34,84 | 35,15 | 00:00:00 | | 2005-08-11 | 36,09 | 816.200 | 36,09 | 35,39 | 35,43 | 00:00:00 | | 2005-08-12 | 35,80 | 1.118.300 | 35,96 | 35,49 | 35,79 | 00:00:00 | | 2005-08-15 | 36,35 | 1.042.400 | 36,44 | 35,38 | 35,65 | 00:00:00 | | 2005-08-16 | 35,81 | 1.014.200 | 36,03 | 35,60 | 36,03 | 00:00:00 | | 2005-08-17 | 35,96 | 864.700 | 36,22 | 35,70 | 35,92 | 00:00:00 | | 2005-08-18 | 35,69 | 971.000 | 36,17 | 35,60 | 35,90 | 00:00:00 | | 2005-08-19 | 35,39 | 736.700 | 35,79 | 35,39 | 35,73 | 00:00:00 | | 2005-08-22 | 35,27 | 1.206.000 | 36,05 | 34,90 | 35,40 | 00:00:00 | | 2005-08-23 | 35,50 | 1.436.300 | 35,71 | 34,90 | 35,19 | 00:00:00 | | 2005-08-24 | 34,97 | 1.385.300 | 35,63 | 34,97 | 35,50 | 00:00:00 | | 2005-08-25 | 34,97 | 1.102.200 | 35,37 | 34,61 | 34,97 | 00:00:00 | | 2005-08-26 | 34,78 | 691.100 | 34,97 | 34,42 | 34,75 | 00:00:00 | | 2005-08-29 | 34,90 | 486.400 | 35,12 | 34,29 | 34,50 | 00:00:00 | | 2005-08-30 | 34,10 | 1.257.400 | 34,70 | 33,93 | 34,66 | 00:00:00 | | 2005-08-31 | 34,22 | 1.417.100 | 34,35 | 33,86 | 34,04 | 00:00:00 | | 2005-09-01 | 33,61 | 1.882.700 | 34,27 | 33,39 | 34,22 | 00:00:00 | | 2005-09-02 | 33,45 | 1.053.200 | 33,67 | 33,27 | 33,32 | 00:00:00 | | 2005-09-06 | 33,28 | 1.795.500 | 33,57 | 32,91 | 33,44 | 00:00:00 | | 2005-09-07 | 33,40 | 2.018.900 | 33,45 | 33,20 | 33,23 | 00:00:00 | | 2005-09-08 | 32,99 | 788.000 | 33,54 | 32,86 | 33,40 | 00:00:00 | | 2005-09-09 | 31,94 | 2.059.500 | 33,00 | 31,81 | 32,99 | 00:00:00 | | 2005-09-12 | 31,85 | 1.467.300 | 32,19 | 31,57 | 31,92 | 00:00:00 | | 2005-09-13 | 32,12 | 1.097.900 | 32,20 | 31,71 | 31,71 | 00:00:00 | | 2005-09-14 | 31,78 | 935.900 | 32,32 | 31,76 | 32,10 | 00:00:00 | | 2005-09-15 | 31,50 | 1.467.000 | 31,90 | 31,34 | 31,75 | 00:00:00 | | 2005-09-16 | 31,85 | 898.500 | 31,85 | 31,55 | 31,65 | 00:00:00 | | 2005-09-19 | 31,93 | 1.062.500 | 32,08 | 31,58 | 31,81 | 00:00:00 | | 2005-09-20 | 31,76 | 1.463.700 | 32,49 | 31,76 | 31,93 | 00:00:00 | | 2005-09-21 | 30,10 | 5.100.300 | 31,51 | 29,42 | 31,50 | 00:00:00 | | 2005-09-22 | 30,50 | 1.798.100 | 30,55 | 29,78 | 29,91 | 00:00:00 | | 2005-09-23 | 30,89 | 1.393.000 | 31,24 | 30,37 | 30,55 | 00:00:00 | | 2005-09-26 | 30,43 | 517.300 | 31,20 | 30,20 | 30,99 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
