|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 37,36 | 1.825.600 | 38,64 | 37,28 | 38,45 | 00:00:00 | | 2006-01-23 | 37,25 | 917.400 | 37,90 | 37,20 | 37,50 | 00:00:00 | | 2006-01-24 | 37,34 | 1.901.200 | 37,41 | 37,00 | 37,20 | 00:00:00 | | 2006-01-25 | 36,90 | 1.444.500 | 37,44 | 36,72 | 37,34 | 00:00:00 | | 2006-01-26 | 36,81 | 2.452.300 | 37,92 | 36,37 | 37,50 | 00:00:00 | | 2006-01-27 | 37,49 | 1.137.200 | 37,69 | 36,58 | 36,80 | 00:00:00 | | 2006-01-30 | 37,52 | 888.200 | 37,95 | 37,30 | 37,55 | 00:00:00 | | 2006-01-31 | 37,15 | 1.421.200 | 37,47 | 37,06 | 37,35 | 00:00:00 | | 2006-02-01 | 38,01 | 1.205.500 | 38,08 | 37,17 | 37,21 | 00:00:00 | | 2006-02-02 | 38,34 | 2.047.600 | 38,53 | 37,78 | 37,80 | 00:00:00 | | 2006-02-03 | 38,33 | 1.058.100 | 38,42 | 38,05 | 38,05 | 00:00:00 | | 2006-02-06 | 37,66 | 1.492.100 | 38,27 | 37,52 | 38,16 | 00:00:00 | | 2006-02-07 | 38,82 | 1.672.500 | 39,16 | 37,80 | 37,82 | 00:00:00 | | 2006-02-08 | 38,85 | 1.336.400 | 38,95 | 38,31 | 38,50 | 00:00:00 | | 2006-02-09 | 38,83 | 1.419.100 | 38,97 | 38,61 | 38,75 | 00:00:00 | | 2006-02-10 | 38,79 | 1.211.900 | 38,91 | 37,87 | 38,35 | 00:00:00 | | 2006-02-13 | 38,54 | 563.800 | 38,83 | 38,46 | 38,79 | 00:00:00 | | 2006-02-14 | 38,50 | 1.297.500 | 38,95 | 38,45 | 38,51 | 00:00:00 | | 2006-02-15 | 38,13 | 1.014.000 | 38,65 | 38,13 | 38,54 | 00:00:00 | | 2006-02-16 | 39,60 | 1.180.600 | 39,60 | 38,32 | 38,32 | 00:00:00 | | 2006-02-17 | 39,66 | 924.100 | 39,91 | 39,00 | 39,57 | 00:00:00 | | 2006-02-21 | 38,94 | 589.300 | 39,24 | 38,82 | 39,24 | 00:00:00 | | 2006-02-22 | 38,89 | 1.236.600 | 39,14 | 38,81 | 39,00 | 00:00:00 | | 2006-02-23 | 39,10 | 928.000 | 39,39 | 38,55 | 38,64 | 00:00:00 | | 2006-02-24 | 39,92 | 1.089.700 | 39,96 | 39,25 | 39,35 | 00:00:00 | | 2006-02-27 | 40,27 | 1.495.500 | 40,84 | 39,87 | 40,00 | 00:00:00 | | 2006-02-28 | 40,09 | 1.863.400 | 40,78 | 39,81 | 39,95 | 00:00:00 | | 2006-03-01 | 40,07 | 923.000 | 40,19 | 39,38 | 39,68 | 00:00:00 | | 2006-03-02 | 39,78 | 550.400 | 39,89 | 39,43 | 39,60 | 00:00:00 | | 2006-03-03 | 39,35 | 699.700 | 39,97 | 38,79 | 39,02 | 00:00:00 | | 2006-03-06 | 39,01 | 531.500 | 39,54 | 38,55 | 39,16 | 00:00:00 | | 2006-03-07 | 39,22 | 590.700 | 39,29 | 38,66 | 38,78 | 00:00:00 | | 2006-03-08 | 39,54 | 836.900 | 39,72 | 38,93 | 39,12 | 00:00:00 | | 2006-03-09 | 39,94 | 913.700 | 40,25 | 39,51 | 39,60 | 00:00:00 | | 2006-03-10 | 39,78 | 595.400 | 40,20 | 39,64 | 39,93 | 00:00:00 | | 2006-03-13 | 39,81 | 354.900 | 40,25 | 39,78 | 39,93 | 00:00:00 | | 2006-03-14 | 40,16 | 507.900 | 40,25 | 39,42 | 39,61 | 00:00:00 | | 2006-03-15 | 39,60 | 955.400 | 40,14 | 39,52 | 39,98 | 00:00:00 | | 2006-03-16 | 39,34 | 607.300 | 39,77 | 39,31 | 39,62 | 00:00:00 | | 2006-03-17 | 39,46 | 947.000 | 39,52 | 38,77 | 39,47 | 00:00:00 | | 2006-03-20 | 39,18 | 366.900 | 39,71 | 39,17 | 39,42 | 00:00:00 | | 2006-03-21 | 39,24 | 486.700 | 39,70 | 39,09 | 39,33 | 00:00:00 | | 2006-03-22 | 39,21 | 312.500 | 39,42 | 38,94 | 39,15 | 00:00:00 | | 2006-03-23 | 39,33 | 954.100 | 39,42 | 38,89 | 39,07 | 00:00:00 | | 2006-03-24 | 39,12 | 790.100 | 39,31 | 39,02 | 39,29 | 00:00:00 | | 2006-03-27 | 39,75 | 800.200 | 40,00 | 38,95 | 38,99 | 00:00:00 | | 2006-03-28 | 41,58 | 2.016.800 | 41,96 | 39,73 | 39,82 | 00:00:00 | | 2006-03-29 | 42,29 | 1.893.700 | 42,79 | 40,95 | 41,58 | 00:00:00 | | 2006-03-30 | 42,00 | 927.700 | 42,20 | 41,61 | 42,10 | 00:00:00 | | 2006-03-31 | 41,79 | 788.800 | 42,36 | 41,78 | 42,00 | 00:00:00 | | 2006-04-03 | 42,31 | 983.700 | 42,62 | 41,63 | 41,80 | 00:00:00 | | 2006-04-04 | 42,15 | 1.172.700 | 42,54 | 42,02 | 42,32 | 00:00:00 | | 2006-04-05 | 42,42 | 423.800 | 42,61 | 41,96 | 42,02 | 00:00:00 | | 2006-04-06 | 42,27 | 412.500 | 42,65 | 42,00 | 42,50 | 00:00:00 | | 2006-04-07 | 42,25 | 442.200 | 42,83 | 42,10 | 42,35 | 00:00:00 | | 2006-04-10 | 41,88 | 657.100 | 42,14 | 41,67 | 42,13 | 00:00:00 | | 2006-04-11 | 41,58 | 564.000 | 41,95 | 41,28 | 41,72 | 00:00:00 | | 2006-04-12 | 41,35 | 926.100 | 41,64 | 41,30 | 41,48 | 00:00:00 | | 2006-04-13 | 41,10 | 856.800 | 41,26 | 40,92 | 41,14 | 00:00:00 | | 2006-04-17 | 41,42 | 654.900 | 41,43 | 41,20 | 41,28 | 00:00:00 | | 2006-04-18 | 43,02 | 908.500 | 43,13 | 41,43 | 41,60 | 00:00:00 | | 2006-04-19 | 43,01 | 1.062.000 | 44,00 | 42,96 | 43,00 | 00:00:00 | | 2006-04-20 | 43,00 | 717.600 | 43,22 | 42,50 | 42,85 | 00:00:00 | | 2006-04-21 | 42,28 | 880.900 | 43,04 | 42,10 | 43,04 | 00:00:00 | | 2006-04-24 | 42,01 | 1.062.600 | 42,41 | 41,80 | 42,30 | 00:00:00 | | 2006-04-25 | 42,62 | 697.500 | 42,82 | 41,81 | 42,01 | 00:00:00 | | 2006-04-26 | 43,96 | 2.481.400 | 44,45 | 43,38 | 43,48 | 00:00:00 | | 2006-04-27 | 39,60 | 6.479.600 | 41,27 | 37,84 | 40,75 | 00:00:00 | | 2006-04-28 | 39,40 | 1.442.400 | 39,63 | 38,76 | 39,63 | 00:00:00 | | 2006-05-01 | 39,90 | 2.053.600 | 40,05 | 39,14 | 39,20 | 00:00:00 | | 2006-05-02 | 39,93 | 751.000 | 40,03 | 39,74 | 39,88 | 00:00:00 | | 2006-05-03 | 40,12 | 1.292.800 | 40,41 | 39,72 | 39,94 | 00:00:00 | | 2006-05-04 | 41,00 | 833.600 | 41,00 | 40,13 | 40,23 | 00:00:00 | | 2006-05-05 | 40,91 | 686.500 | 41,00 | 40,37 | 40,70 | 00:00:00 | | 2006-05-08 | 41,08 | 1.042.100 | 41,25 | 40,66 | 40,66 | 00:00:00 | | 2006-05-09 | 41,13 | 842.200 | 41,23 | 40,89 | 40,89 | 00:00:00 | | 2006-05-10 | 40,90 | 654.400 | 41,10 | 40,73 | 40,94 | 00:00:00 | | 2006-05-11 | 39,97 | 587.100 | 40,80 | 39,96 | 40,78 | 00:00:00 | | 2006-05-12 | 39,09 | 1.067.400 | 39,97 | 39,06 | 39,97 | 00:00:00 | | 2006-05-15 | 39,04 | 1.089.400 | 39,21 | 38,55 | 38,85 | 00:00:00 | | 2006-05-16 | 38,85 | 626.400 | 39,18 | 38,51 | 39,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
