|
 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 | | 2006-05-16 | 38,85 | 626.400 | 39,18 | 38,51 | 39,04 | 00:00:00 | | 2006-05-17 | 38,29 | 771.900 | 38,90 | 38,03 | 38,55 | 00:00:00 | | 2006-05-18 | 38,76 | 1.802.300 | 39,19 | 38,34 | 38,35 | 00:00:00 | | 2006-05-19 | 39,19 | 958.200 | 39,63 | 38,79 | 38,90 | 00:00:00 | | 2006-05-22 | 38,49 | 977.500 | 38,81 | 38,11 | 38,80 | 00:00:00 | | 2006-05-23 | 38,71 | 1.467.800 | 38,89 | 38,19 | 38,46 | 00:00:00 | | 2006-05-24 | 39,56 | 1.334.000 | 39,67 | 38,50 | 38,53 | 00:00:00 | | 2006-05-25 | 39,72 | 497.500 | 39,97 | 39,31 | 39,84 | 00:00:00 | | 2006-05-26 | 39,57 | 302.400 | 39,93 | 39,42 | 39,86 | 00:00:00 | | 2006-05-30 | 38,44 | 870.900 | 39,30 | 38,41 | 39,30 | 00:00:00 | | 2006-05-31 | 39,08 | 1.611.100 | 39,09 | 38,38 | 38,49 | 00:00:00 | | 2006-06-01 | 38,67 | 1.281.100 | 39,15 | 38,50 | 39,15 | 00:00:00 | | 2006-06-02 | 38,58 | 978.400 | 38,99 | 37,93 | 38,69 | 00:00:00 | | 2006-06-05 | 38,19 | 1.112.100 | 38,48 | 38,03 | 38,38 | 00:00:00 | | 2006-06-06 | 37,34 | 1.542.700 | 38,15 | 37,10 | 38,10 | 00:00:00 | | 2006-06-07 | 36,81 | 1.336.900 | 37,36 | 36,69 | 37,34 | 00:00:00 | | 2006-06-08 | 36,42 | 3.151.000 | 36,80 | 35,92 | 36,79 | 00:00:00 | | 2006-06-09 | 36,31 | 1.077.300 | 37,11 | 36,23 | 36,71 | 00:00:00 | | 2006-06-12 | 35,51 | 1.031.900 | 36,85 | 35,45 | 36,50 | 00:00:00 | | 2006-06-13 | 35,46 | 1.369.000 | 35,85 | 35,17 | 35,36 | 00:00:00 | | 2006-06-14 | 34,98 | 1.119.200 | 35,82 | 34,92 | 35,33 | 00:00:00 | | 2006-06-15 | 35,45 | 1.854.200 | 35,68 | 34,82 | 34,98 | 00:00:00 | | 2006-06-16 | 35,53 | 1.287.000 | 35,62 | 35,00 | 35,20 | 00:00:00 | | 2006-06-19 | 35,01 | 520.800 | 35,86 | 34,99 | 35,66 | 00:00:00 | | 2006-06-20 | 35,20 | 877.800 | 35,40 | 34,64 | 34,98 | 00:00:00 | | 2006-06-21 | 35,93 | 1.820.100 | 36,22 | 35,08 | 35,10 | 00:00:00 | | 2006-06-22 | 35,98 | 869.600 | 36,10 | 35,62 | 35,84 | 00:00:00 | | 2006-06-23 | 35,67 | 820.000 | 36,06 | 35,55 | 35,79 | 00:00:00 | | 2006-06-26 | 35,44 | 1.222.300 | 35,87 | 35,29 | 35,57 | 00:00:00 | | 2006-06-27 | 34,50 | 957.200 | 35,31 | 34,50 | 35,31 | 00:00:00 | | 2006-06-28 | 34,82 | 1.442.700 | 34,87 | 34,05 | 34,51 | 00:00:00 | | 2006-06-29 | 36,62 | 1.607.900 | 36,65 | 34,80 | 34,80 | 00:00:00 | | 2006-06-30 | 36,64 | 965.500 | 37,01 | 36,43 | 36,62 | 00:00:00 | | 2006-07-03 | 36,62 | 237.600 | 36,89 | 36,38 | 36,89 | 00:00:00 | | 2006-07-05 | 36,41 | 773.000 | 36,71 | 36,10 | 36,45 | 00:00:00 | | 2006-07-06 | 36,73 | 740.100 | 37,01 | 36,28 | 36,39 | 00:00:00 | | 2006-07-07 | 35,55 | 1.391.100 | 36,50 | 35,27 | 36,50 | 00:00:00 | | 2006-07-10 | 35,43 | 608.900 | 35,86 | 35,21 | 35,65 | 00:00:00 | | 2006-07-11 | 35,94 | 955.900 | 36,08 | 35,11 | 35,30 | 00:00:00 | | 2006-07-12 | 35,52 | 802.900 | 35,99 | 35,36 | 35,80 | 00:00:00 | | 2006-07-13 | 34,48 | 1.358.800 | 35,58 | 34,38 | 35,52 | 00:00:00 | | 2006-07-14 | 33,90 | 799.500 | 34,25 | 33,54 | 34,18 | 00:00:00 | | 2006-07-17 | 33,61 | 636.200 | 33,99 | 33,55 | 33,71 | 00:00:00 | | 2006-07-18 | 33,25 | 1.271.000 | 33,76 | 32,83 | 33,71 | 00:00:00 | | 2006-07-19 | 33,50 | 1.752.100 | 33,60 | 33,19 | 33,25 | 00:00:00 | | 2006-07-20 | 33,00 | 766.900 | 33,75 | 33,00 | 33,51 | 00:00:00 | | 2006-07-21 | 32,46 | 961.900 | 33,00 | 32,27 | 33,00 | 00:00:00 | | 2006-07-24 | 33,20 | 1.239.500 | 33,36 | 32,57 | 32,60 | 00:00:00 | | 2006-07-25 | 33,68 | 2.382.900 | 33,89 | 32,90 | 33,05 | 00:00:00 | | 2006-07-26 | 34,63 | 1.515.400 | 34,65 | 33,93 | 33,93 | 00:00:00 | | 2006-07-27 | 32,68 | 3.056.600 | 35,60 | 32,02 | 34,90 | 00:00:00 | | 2006-07-28 | 32,33 | 2.448.600 | 32,69 | 31,64 | 32,68 | 00:00:00 | | 2006-07-31 | 32,14 | 1.235.500 | 32,25 | 31,69 | 32,02 | 00:00:00 | | 2006-08-01 | 31,89 | 950.400 | 32,30 | 31,73 | 32,00 | 00:00:00 | | 2006-08-02 | 32,76 | 1.426.100 | 32,81 | 31,86 | 31,99 | 00:00:00 | | 2006-08-03 | 32,83 | 1.086.300 | 32,98 | 32,22 | 32,24 | 00:00:00 | | 2006-08-04 | 32,81 | 952.700 | 33,28 | 32,63 | 33,25 | 00:00:00 | | 2006-08-07 | 32,54 | 973.900 | 32,72 | 32,39 | 32,67 | 00:00:00 | | 2006-08-08 | 32,76 | 1.163.800 | 32,96 | 32,53 | 32,57 | 00:00:00 | | 2006-08-09 | 32,82 | 1.002.200 | 33,17 | 32,82 | 33,01 | 00:00:00 | | 2006-08-10 | 32,94 | 815.300 | 33,01 | 32,63 | 32,78 | 00:00:00 | | 2006-08-11 | 32,65 | 821.500 | 32,90 | 32,46 | 32,73 | 00:00:00 | | 2006-08-14 | 33,15 | 904.700 | 33,58 | 32,75 | 32,90 | 00:00:00 | | 2006-08-15 | 33,91 | 813.900 | 34,02 | 33,30 | 33,39 | 00:00:00 | | 2006-08-16 | 35,09 | 1.209.100 | 35,22 | 33,91 | 33,96 | 00:00:00 | | 2006-08-17 | 34,92 | 763.200 | 35,10 | 34,58 | 35,00 | 00:00:00 | | 2006-08-18 | 34,96 | 647.100 | 35,00 | 34,78 | 34,97 | 00:00:00 | | 2006-08-21 | 34,28 | 580.100 | 34,82 | 34,07 | 34,78 | 00:00:00 | | 2006-08-22 | 34,01 | 781.400 | 34,36 | 33,80 | 34,13 | 00:00:00 | | 2006-08-23 | 33,87 | 1.358.700 | 34,11 | 33,57 | 33,89 | 00:00:00 | | 2006-08-24 | 33,87 | 644.700 | 34,10 | 33,62 | 33,92 | 00:00:00 | | 2006-08-25 | 33,45 | 764.000 | 33,78 | 33,26 | 33,70 | 00:00:00 | | 2006-08-28 | 34,38 | 1.003.200 | 34,46 | 33,48 | 33,52 | 00:00:00 | | 2006-08-29 | 34,69 | 859.100 | 34,69 | 33,75 | 34,38 | 00:00:00 | | 2006-08-30 | 34,57 | 773.400 | 34,71 | 34,37 | 34,65 | 00:00:00 | | 2006-08-31 | 34,79 | 611.400 | 34,82 | 34,38 | 34,57 | 00:00:00 | | 2006-09-01 | 34,69 | 475.700 | 34,99 | 34,62 | 34,94 | 00:00:00 | | 2006-09-05 | 34,80 | 941.500 | 35,14 | 34,45 | 34,60 | 00:00:00 | | 2006-09-06 | 34,13 | 893.000 | 34,40 | 33,92 | 34,38 | 00:00:00 | | 2006-09-07 | 34,60 | 829.300 | 34,78 | 34,00 | 34,10 | 00:00:00 | | 2006-09-08 | 34,61 | 432.600 | 34,85 | 34,29 | 34,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
