|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 42,56 | 1.026.800 | 42,90 | 42,40 | 42,90 | 00:00:00 | | 2007-01-05 | 42,40 | 552.000 | 42,72 | 42,34 | 42,57 | 00:00:00 | | 2007-01-08 | 43,79 | 5.696.600 | 45,42 | 43,44 | 44,00 | 00:00:00 | | 2007-01-09 | 44,00 | 2.422.700 | 44,54 | 43,85 | 44,45 | 00:00:00 | | 2007-01-10 | 43,73 | 916.900 | 43,91 | 43,51 | 43,51 | 00:00:00 | | 2007-01-11 | 43,70 | 1.177.000 | 43,97 | 43,57 | 43,87 | 00:00:00 | | 2007-01-12 | 43,50 | 1.295.600 | 44,00 | 43,40 | 43,79 | 00:00:00 | | 2007-01-16 | 44,62 | 1.663.000 | 45,16 | 44,39 | 45,00 | 00:00:00 | | 2007-01-17 | 44,92 | 1.326.100 | 45,10 | 44,64 | 44,65 | 00:00:00 | | 2007-01-18 | 44,38 | 1.076.600 | 45,07 | 44,38 | 44,92 | 00:00:00 | | 2007-01-19 | 44,35 | 997.200 | 44,52 | 43,78 | 44,47 | 00:00:00 | | 2007-01-22 | 44,83 | 1.346.000 | 46,04 | 44,30 | 46,04 | 00:00:00 | | 2007-01-23 | 44,46 | 3.525.600 | 45,13 | 44,39 | 44,83 | 00:00:00 | | 2007-01-24 | 44,82 | 1.383.000 | 44,88 | 44,22 | 44,50 | 00:00:00 | | 2007-01-25 | 45,44 | 1.712.000 | 45,85 | 45,15 | 45,15 | 00:00:00 | | 2007-01-26 | 45,43 | 1.274.900 | 45,95 | 45,18 | 45,35 | 00:00:00 | | 2007-01-29 | 45,76 | 949.200 | 45,81 | 45,12 | 45,20 | 00:00:00 | | 2007-01-30 | 46,41 | 1.157.400 | 46,44 | 45,69 | 45,76 | 00:00:00 | | 2007-01-31 | 47,39 | 1.686.000 | 47,60 | 46,25 | 46,41 | 00:00:00 | | 2007-02-01 | 46,70 | 953.800 | 47,38 | 46,56 | 47,37 | 00:00:00 | | 2007-02-02 | 46,97 | 760.100 | 47,03 | 46,59 | 46,70 | 00:00:00 | | 2007-02-05 | 47,29 | 979.300 | 47,49 | 46,81 | 46,81 | 00:00:00 | | 2007-02-06 | 46,95 | 1.175.800 | 47,30 | 46,60 | 47,29 | 00:00:00 | | 2007-02-07 | 47,25 | 441.300 | 47,30 | 46,98 | 47,10 | 00:00:00 | | 2007-02-08 | 46,93 | 631.000 | 47,44 | 46,81 | 47,25 | 00:00:00 | | 2007-02-09 | 46,60 | 510.500 | 47,36 | 46,52 | 47,07 | 00:00:00 | | 2007-02-12 | 46,58 | 530.000 | 46,93 | 46,35 | 46,55 | 00:00:00 | | 2007-02-13 | 47,01 | 462.300 | 47,03 | 46,70 | 46,81 | 00:00:00 | | 2007-02-14 | 47,13 | 424.900 | 47,40 | 47,01 | 47,01 | 00:00:00 | | 2007-02-15 | 47,04 | 615.500 | 47,28 | 46,94 | 47,13 | 00:00:00 | | 2007-02-16 | 46,85 | 656.200 | 47,20 | 46,81 | 46,84 | 00:00:00 | | 2007-02-20 | 47,80 | 974.000 | 47,90 | 46,77 | 46,85 | 00:00:00 | | 2007-02-21 | 47,98 | 800.600 | 48,03 | 47,59 | 47,65 | 00:00:00 | | 2007-02-22 | 47,99 | 888.000 | 48,10 | 47,69 | 48,00 | 00:00:00 | | 2007-02-23 | 48,20 | 603.800 | 48,25 | 47,83 | 47,87 | 00:00:00 | | 2007-02-26 | 47,91 | 746.200 | 48,20 | 47,56 | 48,18 | 00:00:00 | | 2007-02-27 | 46,00 | 1.578.400 | 47,82 | 45,45 | 47,71 | 00:00:00 | | 2007-02-28 | 46,22 | 1.163.500 | 46,39 | 45,78 | 46,00 | 00:00:00 | | 2007-03-01 | 46,13 | 1.201.400 | 46,30 | 45,18 | 45,25 | 00:00:00 | | 2007-03-02 | 45,65 | 1.181.300 | 46,07 | 44,42 | 44,42 | 00:00:00 | | 2007-03-05 | 45,41 | 2.102.900 | 46,21 | 45,37 | 45,48 | 00:00:00 | | 2007-03-06 | 46,11 | 877.000 | 46,23 | 45,50 | 45,55 | 00:00:00 | | 2007-03-07 | 47,02 | 1.706.400 | 47,28 | 45,95 | 46,05 | 00:00:00 | | 2007-03-08 | 47,60 | 1.156.600 | 47,87 | 47,10 | 47,40 | 00:00:00 | | 2007-03-09 | 47,61 | 1.122.000 | 47,99 | 47,23 | 47,84 | 00:00:00 | | 2007-03-12 | 48,25 | 1.221.900 | 48,27 | 47,55 | 47,61 | 00:00:00 | | 2007-03-13 | 46,95 | 1.048.300 | 48,06 | 46,95 | 47,76 | 00:00:00 | | 2007-03-14 | 47,77 | 947.100 | 47,85 | 46,95 | 46,96 | 00:00:00 | | 2007-03-15 | 47,76 | 696.400 | 47,94 | 47,56 | 47,77 | 00:00:00 | | 2007-03-16 | 47,73 | 1.259.600 | 47,89 | 47,50 | 47,77 | 00:00:00 | | 2007-03-19 | 47,80 | 892.200 | 48,00 | 47,61 | 47,78 | 00:00:00 | | 2007-03-20 | 47,79 | 927.000 | 48,27 | 47,73 | 47,86 | 00:00:00 | | 2007-03-21 | 48,73 | 1.234.000 | 48,79 | 47,79 | 47,79 | 00:00:00 | | 2007-03-22 | 49,10 | 746.200 | 49,20 | 47,87 | 47,87 | 00:00:00 | | 2007-03-23 | 49,02 | 1.076.500 | 49,16 | 48,31 | 49,16 | 00:00:00 | | 2007-03-26 | 49,30 | 1.559.800 | 49,31 | 48,86 | 48,93 | 00:00:00 | | 2007-03-27 | 48,74 | 647.900 | 49,21 | 48,65 | 49,21 | 00:00:00 | | 2007-03-28 | 47,94 | 618.600 | 48,68 | 47,94 | 48,68 | 00:00:00 | | 2007-03-29 | 48,01 | 578.300 | 48,79 | 47,71 | 48,79 | 00:00:00 | | 2007-03-30 | 47,77 | 914.700 | 48,31 | 47,53 | 48,02 | 00:00:00 | | 2007-04-02 | 47,75 | 882.100 | 48,03 | 47,29 | 47,94 | 00:00:00 | | 2007-04-03 | 48,18 | 1.208.800 | 48,34 | 47,82 | 47,82 | 00:00:00 | | 2007-04-04 | 47,87 | 642.000 | 48,19 | 47,75 | 48,18 | 00:00:00 | | 2007-04-05 | 47,92 | 849.100 | 48,16 | 47,75 | 47,82 | 00:00:00 | | 2007-04-09 | 48,05 | 865.700 | 48,27 | 47,89 | 48,12 | 00:00:00 | | 2007-04-10 | 47,67 | 867.600 | 48,16 | 47,54 | 48,10 | 00:00:00 | | 2007-04-11 | 47,29 | 1.369.700 | 47,73 | 47,26 | 47,60 | 00:00:00 | | 2007-04-12 | 47,29 | 1.222.700 | 47,54 | 46,96 | 47,17 | 00:00:00 | | 2007-04-13 | 47,33 | 814.900 | 48,12 | 46,94 | 48,12 | 00:00:00 | | 2007-04-16 | 47,82 | 863.600 | 47,82 | 47,35 | 47,35 | 00:00:00 | | 2007-04-17 | 47,60 | 1.255.400 | 47,99 | 47,52 | 47,85 | 00:00:00 | | 2007-04-18 | 47,29 | 1.382.900 | 47,55 | 47,20 | 47,54 | 00:00:00 | | 2007-04-19 | 47,58 | 1.163.800 | 48,16 | 47,14 | 48,16 | 00:00:00 | | 2007-04-20 | 48,25 | 1.321.600 | 48,54 | 47,58 | 47,58 | 00:00:00 | | 2007-04-23 | 48,78 | 890.500 | 48,81 | 48,25 | 48,25 | 00:00:00 | | 2007-04-24 | 48,85 | 576.500 | 49,00 | 48,51 | 48,77 | 00:00:00 | | 2007-04-25 | 49,80 | 1.517.500 | 49,86 | 48,85 | 49,00 | 00:00:00 | | 2007-04-26 | 50,25 | 3.142.200 | 51,22 | 47,36 | 47,36 | 00:00:00 | | 2007-04-27 | 50,23 | 1.191.400 | 50,31 | 49,65 | 50,00 | 00:00:00 | | 2007-04-30 | 50,40 | 1.182.700 | 50,83 | 50,24 | 50,31 | 00:00:00 | | 2007-05-01 | 50,16 | 1.255.900 | 50,47 | 49,81 | 50,09 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
