|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 30,43 | 517.300 | 31,20 | 30,20 | 30,99 | 00:00:00 | | 2005-09-27 | 30,50 | 862.600 | 30,65 | 30,02 | 30,32 | 00:00:00 | | 2005-09-28 | 30,10 | 1.265.500 | 30,68 | 29,91 | 30,55 | 00:00:00 | | 2005-09-29 | 31,02 | 1.917.500 | 31,20 | 30,05 | 30,17 | 00:00:00 | | 2005-09-30 | 31,91 | 1.391.700 | 32,47 | 31,02 | 31,11 | 00:00:00 | | 2005-10-03 | 32,38 | 1.280.900 | 32,84 | 31,85 | 31,85 | 00:00:00 | | 2005-10-04 | 31,70 | 729.600 | 32,85 | 31,63 | 32,38 | 00:00:00 | | 2005-10-05 | 31,00 | 894.100 | 31,72 | 31,00 | 31,54 | 00:00:00 | | 2005-10-06 | 31,05 | 1.326.900 | 31,15 | 30,96 | 31,00 | 00:00:00 | | 2005-10-07 | 31,06 | 989.000 | 31,14 | 30,94 | 31,09 | 00:00:00 | | 2005-10-10 | 30,95 | 605.300 | 31,21 | 30,78 | 31,03 | 00:00:00 | | 2005-10-11 | 32,24 | 6.918.900 | 34,50 | 31,79 | 34,00 | 00:00:00 | | 2005-10-12 | 32,85 | 3.158.100 | 33,03 | 32,21 | 32,26 | 00:00:00 | | 2005-10-13 | 32,35 | 1.562.800 | 32,87 | 32,09 | 32,60 | 00:00:00 | | 2005-10-14 | 32,58 | 954.400 | 32,99 | 32,10 | 32,70 | 00:00:00 | | 2005-10-17 | 31,92 | 1.188.800 | 32,51 | 31,67 | 32,48 | 00:00:00 | | 2005-10-18 | 31,60 | 1.062.600 | 31,93 | 31,48 | 31,85 | 00:00:00 | | 2005-10-19 | 31,67 | 838.000 | 31,69 | 30,92 | 31,31 | 00:00:00 | | 2005-10-20 | 31,28 | 746.500 | 32,30 | 31,10 | 31,65 | 00:00:00 | | 2005-10-21 | 31,24 | 820.700 | 31,45 | 31,04 | 31,34 | 00:00:00 | | 2005-10-24 | 31,33 | 1.410.700 | 31,66 | 30,75 | 31,21 | 00:00:00 | | 2005-10-25 | 30,98 | 792.500 | 31,51 | 30,77 | 31,12 | 00:00:00 | | 2005-10-26 | 30,40 | 1.851.900 | 30,95 | 30,22 | 30,75 | 00:00:00 | | 2005-10-27 | 30,33 | 1.579.000 | 31,27 | 30,25 | 30,75 | 00:00:00 | | 2005-10-28 | 29,92 | 2.404.000 | 30,46 | 29,09 | 30,40 | 00:00:00 | | 2005-10-31 | 30,22 | 1.266.000 | 30,56 | 29,99 | 30,00 | 00:00:00 | | 2005-11-01 | 30,19 | 1.217.200 | 30,58 | 29,97 | 29,97 | 00:00:00 | | 2005-11-02 | 30,11 | 1.435.100 | 30,79 | 29,85 | 30,10 | 00:00:00 | | 2005-11-03 | 30,25 | 1.302.500 | 30,57 | 29,84 | 30,21 | 00:00:00 | | 2005-11-04 | 30,00 | 1.112.100 | 30,35 | 29,80 | 30,35 | 00:00:00 | | 2005-11-07 | 29,90 | 1.030.800 | 30,09 | 29,74 | 29,97 | 00:00:00 | | 2005-11-08 | 29,69 | 1.296.700 | 29,84 | 29,38 | 29,70 | 00:00:00 | | 2005-11-09 | 29,65 | 1.509.500 | 30,00 | 29,63 | 29,73 | 00:00:00 | | 2005-11-10 | 29,55 | 1.051.900 | 30,04 | 29,51 | 29,80 | 00:00:00 | | 2005-11-11 | 29,88 | 1.576.500 | 30,04 | 29,45 | 29,47 | 00:00:00 | | 2005-11-14 | 29,87 | 1.521.400 | 30,16 | 29,82 | 29,97 | 00:00:00 | | 2005-11-15 | 29,27 | 1.097.300 | 30,00 | 29,10 | 29,80 | 00:00:00 | | 2005-11-16 | 29,69 | 1.724.500 | 30,04 | 29,23 | 29,25 | 00:00:00 | | 2005-11-17 | 29,72 | 1.856.600 | 29,90 | 29,63 | 29,75 | 00:00:00 | | 2005-11-18 | 29,75 | 1.647.200 | 30,00 | 29,64 | 30,00 | 00:00:00 | | 2005-11-21 | 30,59 | 2.707.800 | 30,60 | 29,67 | 29,67 | 00:00:00 | | 2005-11-22 | 30,72 | 1.434.200 | 30,88 | 30,40 | 30,56 | 00:00:00 | | 2005-11-23 | 32,30 | 3.420.200 | 32,91 | 30,56 | 30,66 | 00:00:00 | | 2005-11-25 | 32,30 | 680.200 | 32,51 | 32,15 | 32,30 | 00:00:00 | | 2005-11-28 | 32,64 | 2.184.500 | 32,75 | 32,30 | 32,35 | 00:00:00 | | 2005-11-29 | 32,55 | 1.164.800 | 32,80 | 32,47 | 32,76 | 00:00:00 | | 2005-11-30 | 33,95 | 3.025.500 | 34,25 | 32,55 | 32,56 | 00:00:00 | | 2005-12-01 | 33,89 | 2.013.000 | 34,10 | 33,50 | 33,77 | 00:00:00 | | 2005-12-02 | 33,81 | 1.260.600 | 34,03 | 33,55 | 33,80 | 00:00:00 | | 2005-12-05 | 33,77 | 1.568.100 | 33,88 | 33,08 | 33,14 | 00:00:00 | | 2005-12-06 | 34,12 | 1.313.200 | 34,19 | 33,74 | 33,85 | 00:00:00 | | 2005-12-07 | 34,57 | 2.356.400 | 34,59 | 33,95 | 34,00 | 00:00:00 | | 2005-12-08 | 34,30 | 3.522.900 | 34,77 | 34,18 | 34,54 | 00:00:00 | | 2005-12-09 | 34,82 | 944.400 | 34,95 | 34,20 | 34,30 | 00:00:00 | | 2005-12-12 | 34,95 | 1.164.900 | 35,13 | 34,65 | 34,77 | 00:00:00 | | 2005-12-13 | 34,37 | 1.967.700 | 34,81 | 34,00 | 34,70 | 00:00:00 | | 2005-12-14 | 34,35 | 2.945.100 | 34,63 | 34,12 | 34,37 | 00:00:00 | | 2005-12-15 | 34,25 | 2.883.200 | 34,49 | 34,11 | 34,25 | 00:00:00 | | 2005-12-16 | 34,56 | 3.615.700 | 35,00 | 34,35 | 34,40 | 00:00:00 | | 2005-12-19 | 34,13 | 884.300 | 34,55 | 34,11 | 34,47 | 00:00:00 | | 2005-12-20 | 34,27 | 758.800 | 34,52 | 34,02 | 34,07 | 00:00:00 | | 2005-12-21 | 34,00 | 1.950.700 | 34,41 | 33,90 | 34,40 | 00:00:00 | | 2005-12-22 | 34,38 | 2.067.000 | 34,50 | 33,98 | 34,04 | 00:00:00 | | 2005-12-23 | 34,47 | 1.439.000 | 34,65 | 34,33 | 34,53 | 00:00:00 | | 2005-12-27 | 33,87 | 794.400 | 34,47 | 33,70 | 34,42 | 00:00:00 | | 2005-12-28 | 34,05 | 1.561.100 | 34,23 | 33,52 | 33,87 | 00:00:00 | | 2005-12-29 | 34,08 | 1.019.000 | 34,17 | 34,04 | 34,10 | 00:00:00 | | 2005-12-30 | 33,94 | 928.400 | 34,09 | 33,85 | 34,05 | 00:00:00 | | 2006-01-03 | 33,99 | 1.512.600 | 34,30 | 33,80 | 34,20 | 00:00:00 | | 2006-01-04 | 33,95 | 2.877.200 | 34,20 | 33,60 | 34,00 | 00:00:00 | | 2006-01-05 | 34,15 | 3.077.700 | 34,20 | 33,87 | 33,94 | 00:00:00 | | 2006-01-06 | 34,79 | 4.427.900 | 34,79 | 34,15 | 34,20 | 00:00:00 | | 2006-01-09 | 35,70 | 1.832.700 | 36,04 | 34,94 | 34,94 | 00:00:00 | | 2006-01-10 | 36,69 | 2.566.100 | 36,83 | 35,54 | 35,70 | 00:00:00 | | 2006-01-11 | 36,70 | 1.330.900 | 36,77 | 36,25 | 36,60 | 00:00:00 | | 2006-01-12 | 36,77 | 923.400 | 37,05 | 36,40 | 36,70 | 00:00:00 | | 2006-01-13 | 37,00 | 853.600 | 37,06 | 36,43 | 36,72 | 00:00:00 | | 2006-01-17 | 37,49 | 2.872.500 | 38,68 | 37,01 | 38,15 | 00:00:00 | | 2006-01-18 | 37,73 | 1.321.200 | 37,98 | 37,20 | 37,49 | 00:00:00 | | 2006-01-19 | 38,50 | 2.471.700 | 38,50 | 37,60 | 37,72 | 00:00:00 | | 2006-01-20 | 37,36 | 1.825.600 | 38,64 | 37,28 | 38,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
