|
 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 | | 2006-09-08 | 34,61 | 432.600 | 34,85 | 34,29 | 34,59 | 00:00:00 | | 2006-09-11 | 34,90 | 465.500 | 35,00 | 34,45 | 34,60 | 00:00:00 | | 2006-09-12 | 35,50 | 636.200 | 35,50 | 34,90 | 34,90 | 00:00:00 | | 2006-09-13 | 35,71 | 635.000 | 35,71 | 35,05 | 35,39 | 00:00:00 | | 2006-09-14 | 35,31 | 668.800 | 35,75 | 35,04 | 35,46 | 00:00:00 | | 2006-09-15 | 36,02 | 1.343.700 | 36,42 | 35,89 | 36,09 | 00:00:00 | | 2006-09-18 | 36,27 | 834.900 | 36,52 | 36,12 | 36,20 | 00:00:00 | | 2006-09-19 | 36,22 | 990.100 | 36,40 | 35,80 | 36,20 | 00:00:00 | | 2006-09-20 | 38,14 | 2.480.600 | 39,07 | 36,47 | 36,50 | 00:00:00 | | 2006-09-21 | 38,78 | 2.575.400 | 38,95 | 37,64 | 37,99 | 00:00:00 | | 2006-09-22 | 38,41 | 939.800 | 38,71 | 38,15 | 38,64 | 00:00:00 | | 2006-09-25 | 39,00 | 1.171.800 | 39,15 | 38,40 | 38,66 | 00:00:00 | | 2006-09-26 | 39,15 | 1.122.000 | 39,40 | 38,65 | 38,81 | 00:00:00 | | 2006-09-27 | 38,83 | 1.468.200 | 39,30 | 38,69 | 39,00 | 00:00:00 | | 2006-09-28 | 38,95 | 1.965.100 | 39,58 | 38,83 | 38,83 | 00:00:00 | | 2006-09-29 | 39,48 | 1.370.800 | 39,59 | 38,87 | 39,03 | 00:00:00 | | 2006-10-02 | 39,39 | 964.500 | 39,63 | 38,80 | 39,25 | 00:00:00 | | 2006-10-03 | 38,80 | 815.400 | 39,36 | 38,67 | 39,35 | 00:00:00 | | 2006-10-04 | 39,40 | 766.100 | 39,41 | 38,70 | 38,70 | 00:00:00 | | 2006-10-05 | 39,27 | 894.600 | 39,68 | 39,20 | 39,44 | 00:00:00 | | 2006-10-06 | 38,69 | 1.151.600 | 39,36 | 38,61 | 39,09 | 00:00:00 | | 2006-10-09 | 38,91 | 1.219.800 | 39,08 | 38,38 | 38,44 | 00:00:00 | | 2006-10-10 | 38,96 | 1.205.700 | 39,12 | 38,76 | 38,90 | 00:00:00 | | 2006-10-11 | 38,96 | 1.092.200 | 39,38 | 38,67 | 38,89 | 00:00:00 | | 2006-10-12 | 39,17 | 877.700 | 39,17 | 38,73 | 38,96 | 00:00:00 | | 2006-10-13 | 39,62 | 796.300 | 39,65 | 38,83 | 39,16 | 00:00:00 | | 2006-10-16 | 40,00 | 1.140.900 | 40,21 | 39,48 | 39,48 | 00:00:00 | | 2006-10-17 | 39,70 | 917.700 | 39,88 | 39,23 | 39,76 | 00:00:00 | | 2006-10-18 | 39,67 | 855.400 | 40,00 | 39,56 | 39,98 | 00:00:00 | | 2006-10-19 | 39,69 | 576.400 | 39,87 | 39,42 | 39,67 | 00:00:00 | | 2006-10-20 | 39,43 | 767.200 | 39,79 | 39,29 | 39,79 | 00:00:00 | | 2006-10-23 | 38,70 | 1.187.500 | 39,30 | 38,29 | 39,23 | 00:00:00 | | 2006-10-24 | 39,11 | 1.063.300 | 39,11 | 38,52 | 38,71 | 00:00:00 | | 2006-10-25 | 39,38 | 1.035.600 | 39,50 | 39,00 | 39,16 | 00:00:00 | | 2006-10-26 | 39,28 | 3.099.500 | 40,84 | 38,06 | 40,60 | 00:00:00 | | 2006-10-27 | 41,14 | 3.148.600 | 41,88 | 39,29 | 39,29 | 00:00:00 | | 2006-10-30 | 41,47 | 1.359.000 | 41,52 | 40,00 | 40,28 | 00:00:00 | | 2006-10-31 | 41,52 | 1.084.900 | 41,77 | 41,23 | 41,37 | 00:00:00 | | 2006-11-01 | 41,21 | 939.100 | 41,68 | 41,10 | 41,51 | 00:00:00 | | 2006-11-02 | 41,20 | 757.900 | 41,41 | 40,82 | 41,00 | 00:00:00 | | 2006-11-03 | 40,93 | 467.500 | 41,42 | 40,85 | 41,23 | 00:00:00 | | 2006-11-06 | 41,42 | 487.000 | 41,62 | 40,92 | 41,00 | 00:00:00 | | 2006-11-07 | 43,33 | 3.491.200 | 43,70 | 41,48 | 41,55 | 00:00:00 | | 2006-11-08 | 44,22 | 2.273.700 | 44,44 | 42,86 | 43,25 | 00:00:00 | | 2006-11-09 | 43,59 | 1.192.200 | 44,30 | 43,32 | 44,23 | 00:00:00 | | 2006-11-10 | 43,85 | 1.401.900 | 43,95 | 43,51 | 43,58 | 00:00:00 | | 2006-11-13 | 44,33 | 1.043.900 | 44,43 | 43,34 | 43,65 | 00:00:00 | | 2006-11-14 | 44,05 | 1.368.600 | 44,51 | 43,49 | 44,38 | 00:00:00 | | 2006-11-15 | 44,23 | 885.000 | 44,50 | 43,97 | 44,00 | 00:00:00 | | 2006-11-16 | 44,24 | 568.100 | 44,51 | 43,99 | 44,47 | 00:00:00 | | 2006-11-17 | 44,25 | 793.500 | 44,39 | 43,80 | 44,10 | 00:00:00 | | 2006-11-20 | 44,31 | 734.100 | 44,49 | 43,95 | 44,17 | 00:00:00 | | 2006-11-21 | 44,58 | 797.300 | 44,69 | 44,01 | 44,24 | 00:00:00 | | 2006-11-22 | 44,49 | 342.200 | 44,74 | 44,18 | 44,54 | 00:00:00 | | 2006-11-24 | 44,34 | 87.400 | 44,52 | 44,19 | 44,27 | 00:00:00 | | 2006-11-27 | 43,36 | 570.600 | 44,58 | 43,28 | 44,20 | 00:00:00 | | 2006-11-28 | 42,69 | 1.012.900 | 43,14 | 42,48 | 42,90 | 00:00:00 | | 2006-11-29 | 43,07 | 1.075.200 | 43,19 | 42,70 | 42,94 | 00:00:00 | | 2006-11-30 | 42,91 | 1.204.400 | 43,24 | 42,82 | 43,06 | 00:00:00 | | 2006-12-01 | 42,57 | 971.800 | 43,10 | 42,41 | 43,06 | 00:00:00 | | 2006-12-04 | 43,04 | 874.900 | 43,28 | 42,74 | 42,74 | 00:00:00 | | 2006-12-05 | 43,10 | 731.400 | 43,40 | 42,68 | 43,20 | 00:00:00 | | 2006-12-06 | 43,04 | 508.400 | 43,14 | 42,90 | 42,96 | 00:00:00 | | 2006-12-07 | 42,55 | 1.004.400 | 43,06 | 42,42 | 43,00 | 00:00:00 | | 2006-12-08 | 42,76 | 704.100 | 43,07 | 42,41 | 42,56 | 00:00:00 | | 2006-12-11 | 42,15 | 847.000 | 42,85 | 42,04 | 42,75 | 00:00:00 | | 2006-12-12 | 41,08 | 1.703.400 | 42,25 | 40,83 | 42,00 | 00:00:00 | | 2006-12-13 | 40,68 | 1.604.100 | 41,54 | 40,67 | 41,09 | 00:00:00 | | 2006-12-14 | 41,20 | 758.700 | 41,49 | 40,73 | 40,73 | 00:00:00 | | 2006-12-15 | 41,25 | 794.200 | 41,53 | 41,04 | 41,28 | 00:00:00 | | 2006-12-18 | 41,64 | 981.900 | 42,03 | 41,13 | 41,35 | 00:00:00 | | 2006-12-19 | 42,06 | 976.700 | 42,29 | 41,16 | 41,53 | 00:00:00 | | 2006-12-20 | 42,22 | 980.500 | 42,46 | 42,03 | 42,06 | 00:00:00 | | 2006-12-21 | 42,28 | 655.200 | 42,32 | 42,01 | 42,21 | 00:00:00 | | 2006-12-22 | 42,21 | 527.000 | 42,36 | 42,15 | 42,36 | 00:00:00 | | 2006-12-26 | 42,38 | 403.700 | 42,47 | 42,12 | 42,21 | 00:00:00 | | 2006-12-27 | 42,85 | 586.500 | 42,92 | 42,39 | 42,39 | 00:00:00 | | 2006-12-28 | 42,67 | 428.900 | 42,95 | 42,56 | 42,75 | 00:00:00 | | 2006-12-29 | 42,76 | 501.200 | 43,04 | 42,58 | 42,58 | 00:00:00 | | 2007-01-03 | 43,01 | 2.408.400 | 43,36 | 42,39 | 42,90 | 00:00:00 | | 2007-01-04 | 42,56 | 1.026.800 | 42,90 | 42,40 | 42,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
