|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-04-27 | 38,94 | 1.169.800 | 40,19 | 38,75 | 38,75 | 00:00:00 | | 2000-04-28 | 38,62 | 1.531.600 | 39,00 | 37,75 | 38,69 | 00:00:00 | | 2000-05-01 | 39,13 | 1.635.400 | 39,69 | 38,50 | 38,56 | 00:00:00 | | 2000-05-02 | 37,00 | 4.346.600 | 39,13 | 36,88 | 39,06 | 00:00:00 | | 2000-05-03 | 35,50 | 1.450.200 | 37,44 | 35,19 | 37,00 | 00:00:00 | | 2000-05-04 | 36,19 | 1.376.200 | 36,94 | 35,75 | 35,75 | 00:00:00 | | 2000-05-05 | 36,19 | 765.800 | 36,69 | 35,44 | 36,19 | 00:00:00 | | 2000-05-08 | 36,00 | 954.800 | 36,13 | 35,44 | 36,00 | 00:00:00 | | 2000-05-09 | 35,81 | 1.130.800 | 36,00 | 35,50 | 35,87 | 00:00:00 | | 2000-05-10 | 35,06 | 771.400 | 35,87 | 34,75 | 35,62 | 00:00:00 | | 2000-05-11 | 35,87 | 701.800 | 36,00 | 35,25 | 35,25 | 00:00:00 | | 2000-05-12 | 35,94 | 864.000 | 36,50 | 35,62 | 35,62 | 00:00:00 | | 2000-05-15 | 37,06 | 874.400 | 37,12 | 35,87 | 35,87 | 00:00:00 | | 2000-05-16 | 37,44 | 674.000 | 38,00 | 37,12 | 37,19 | 00:00:00 | | 2000-05-17 | 37,75 | 405.600 | 37,75 | 36,50 | 37,56 | 00:00:00 | | 2000-05-18 | 37,63 | 449.800 | 37,75 | 36,38 | 37,63 | 00:00:00 | | 2000-05-19 | 37,00 | 545.400 | 37,44 | 36,25 | 37,37 | 00:00:00 | | 2000-05-22 | 37,31 | 492.200 | 37,56 | 36,25 | 36,75 | 00:00:00 | | 2000-05-23 | 36,84 | 831.800 | 38,25 | 36,75 | 37,25 | 00:00:00 | | 2000-05-24 | 37,06 | 634.200 | 37,37 | 36,06 | 37,12 | 00:00:00 | | 2000-05-25 | 38,31 | 1.165.600 | 39,25 | 37,31 | 37,31 | 00:00:00 | | 2000-05-26 | 40,81 | 1.465.000 | 41,50 | 39,13 | 39,13 | 00:00:00 | | 2000-05-30 | 42,75 | 977.200 | 42,94 | 40,81 | 40,81 | 00:00:00 | | 2000-05-31 | 42,19 | 953.000 | 43,31 | 41,75 | 42,62 | 00:00:00 | | 2000-06-01 | 42,13 | 1.342.600 | 42,62 | 41,62 | 42,06 | 00:00:00 | | 2000-06-02 | 10,45 | 21.683 | 10,48 | 10,06 | 10,18 | 00:00:00 | | 2000-06-05 | 44,00 | 889.000 | 44,62 | 43,19 | 43,25 | 00:00:00 | | 2000-06-06 | 43,19 | 497.800 | 44,06 | 42,94 | 44,00 | 00:00:00 | | 2000-06-07 | 43,19 | 586.200 | 43,19 | 42,62 | 43,12 | 00:00:00 | | 2000-06-08 | 42,00 | 665.000 | 43,25 | 41,88 | 43,25 | 00:00:00 | | 2000-06-09 | 9,94 | 11.219 | 10,09 | 9,93 | 10,00 | 00:00:00 | | 2000-06-12 | 40,38 | 1.568.600 | 41,75 | 39,62 | 41,75 | 00:00:00 | | 2000-06-13 | 40,06 | 417.400 | 40,62 | 39,88 | 40,12 | 00:00:00 | | 2000-06-14 | 40,12 | 504.600 | 40,38 | 39,69 | 39,88 | 00:00:00 | | 2000-06-15 | 40,19 | 880.400 | 41,62 | 39,94 | 39,94 | 00:00:00 | | 2000-06-16 | 40,50 | 809.000 | 41,00 | 40,12 | 40,25 | 00:00:00 | | 2000-06-19 | 41,44 | 1.240.200 | 41,62 | 40,19 | 40,44 | 00:00:00 | | 2000-06-20 | 41,00 | 838.800 | 41,50 | 40,50 | 41,31 | 00:00:00 | | 2000-06-21 | 40,81 | 492.400 | 41,00 | 40,12 | 41,00 | 00:00:00 | | 2000-06-22 | 40,00 | 833.800 | 41,38 | 39,75 | 40,81 | 00:00:00 | | 2000-06-23 | 39,69 | 905.200 | 40,12 | 39,22 | 39,88 | 00:00:00 | | 2000-06-26 | 40,06 | 373.600 | 40,31 | 39,06 | 39,44 | 00:00:00 | | 2000-06-27 | 39,38 | 1.157.000 | 40,44 | 38,12 | 40,25 | 00:00:00 | | 2000-06-28 | 39,09 | 843.000 | 39,19 | 38,00 | 39,12 | 00:00:00 | | 2000-06-29 | 38,75 | 684.600 | 38,94 | 37,62 | 38,81 | 00:00:00 | | 2000-06-30 | 38,94 | 884.400 | 39,62 | 38,44 | 38,81 | 00:00:00 | | 2000-07-03 | 38,88 | 301.200 | 39,00 | 38,62 | 39,00 | 00:00:00 | | 2000-07-05 | 37,69 | 540.800 | 39,12 | 37,25 | 39,12 | 00:00:00 | | 2000-07-06 | 37,62 | 1.076.800 | 38,00 | 35,56 | 37,75 | 00:00:00 | | 2000-07-07 | 37,94 | 439.200 | 38,44 | 37,19 | 37,38 | 00:00:00 | | 2000-07-10 | 37,56 | 741.800 | 37,88 | 36,31 | 37,69 | 00:00:00 | | 2000-07-11 | 38,06 | 1.277.400 | 39,75 | 37,50 | 37,56 | 00:00:00 | | 2000-07-12 | 39,06 | 486.000 | 39,31 | 38,25 | 38,25 | 00:00:00 | | 2000-07-13 | 39,94 | 760.400 | 40,19 | 39,00 | 39,00 | 00:00:00 | | 2000-07-14 | 39,75 | 671.000 | 40,00 | 38,75 | 39,88 | 00:00:00 | | 2000-07-17 | 39,78 | 731.400 | 40,00 | 39,19 | 39,50 | 00:00:00 | | 2000-07-18 | 38,50 | 634.000 | 39,38 | 38,00 | 39,38 | 00:00:00 | | 2000-07-19 | 36,62 | 654.800 | 38,44 | 35,81 | 38,44 | 00:00:00 | | 2000-07-20 | 35,12 | 2.001.000 | 38,00 | 34,62 | 37,00 | 00:00:00 | | 2000-07-21 | 35,56 | 907.800 | 36,12 | 35,12 | 35,75 | 00:00:00 | | 2000-07-24 | 36,00 | 734.000 | 36,00 | 35,44 | 35,81 | 00:00:00 | | 2000-07-25 | 36,19 | 465.200 | 36,19 | 35,25 | 35,75 | 00:00:00 | | 2000-07-26 | 35,75 | 508.400 | 36,25 | 34,81 | 36,00 | 00:00:00 | | 2000-07-27 | 35,62 | 363.200 | 36,19 | 35,62 | 36,00 | 00:00:00 | | 2000-07-28 | 35,19 | 753.600 | 36,12 | 34,50 | 35,50 | 00:00:00 | | 2000-07-31 | 35,44 | 790.400 | 35,94 | 35,06 | 35,06 | 00:00:00 | | 2000-08-01 | 36,06 | 538.400 | 36,25 | 35,44 | 35,69 | 00:00:00 | | 2000-08-02 | 35,00 | 1.530.400 | 37,00 | 34,25 | 36,06 | 00:00:00 | | 2000-08-03 | 34,25 | 1.223.600 | 35,12 | 33,69 | 35,00 | 00:00:00 | | 2000-08-04 | 34,44 | 489.600 | 34,69 | 34,12 | 34,62 | 00:00:00 | | 2000-08-07 | 34,81 | 451.400 | 35,00 | 34,44 | 34,69 | 00:00:00 | | 2000-08-08 | 35,00 | 694.400 | 35,19 | 34,38 | 34,75 | 00:00:00 | | 2000-08-09 | 34,81 | 319.000 | 35,12 | 34,75 | 35,00 | 00:00:00 | | 2000-08-10 | 33,81 | 907.200 | 34,94 | 33,50 | 34,94 | 00:00:00 | | 2000-08-11 | 34,00 | 1.526.600 | 34,50 | 32,38 | 34,00 | 00:00:00 | | 2000-08-14 | 34,25 | 244.800 | 34,56 | 33,75 | 34,25 | 00:00:00 | | 2000-08-15 | 34,44 | 278.800 | 34,88 | 34,00 | 34,06 | 00:00:00 | | 2000-08-16 | 35,06 | 361.800 | 35,44 | 34,62 | 34,69 | 00:00:00 | | 2000-08-17 | 35,62 | 388.800 | 35,88 | 35,06 | 35,19 | 00:00:00 | | 2000-08-18 | 35,47 | 296.400 | 35,69 | 35,38 | 35,38 | 00:00:00 | | 2000-08-21 | 36,38 | 874.800 | 36,44 | 35,44 | 35,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
