|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 50,16 | 1.255.900 | 50,47 | 49,81 | 50,09 | 00:00:00 | | 2007-05-02 | 50,92 | 1.214.500 | 51,05 | 50,00 | 50,16 | 00:00:00 | | 2007-05-03 | 51,36 | 760.500 | 51,49 | 50,78 | 50,95 | 00:00:00 | | 2007-05-04 | 52,12 | 1.397.300 | 52,20 | 51,49 | 51,49 | 00:00:00 | | 2007-05-07 | 52,24 | 671.600 | 52,46 | 51,83 | 52,38 | 00:00:00 | | 2007-05-08 | 51,92 | 706.300 | 52,02 | 51,47 | 51,99 | 00:00:00 | | 2007-05-09 | 51,82 | 911.800 | 52,02 | 51,54 | 51,87 | 00:00:00 | | 2007-05-10 | 50,87 | 1.035.000 | 51,77 | 50,84 | 51,56 | 00:00:00 | | 2007-05-11 | 51,67 | 780.600 | 51,74 | 50,93 | 51,00 | 00:00:00 | | 2007-05-14 | 51,07 | 744.600 | 52,00 | 50,90 | 51,60 | 00:00:00 | | 2007-05-15 | 50,90 | 978.600 | 51,55 | 50,67 | 51,11 | 00:00:00 | | 2007-05-16 | 51,40 | 515.300 | 51,46 | 50,89 | 51,01 | 00:00:00 | | 2007-05-17 | 51,61 | 607.500 | 51,87 | 51,23 | 51,24 | 00:00:00 | | 2007-05-18 | 52,23 | 638.700 | 52,23 | 51,53 | 51,66 | 00:00:00 | | 2007-05-21 | 52,00 | 699.800 | 52,71 | 51,93 | 52,13 | 00:00:00 | | 2007-05-22 | 51,83 | 521.200 | 52,03 | 51,41 | 51,96 | 00:00:00 | | 2007-05-23 | 52,13 | 740.000 | 52,39 | 51,75 | 51,83 | 00:00:00 | | 2007-05-24 | 51,94 | 873.800 | 52,50 | 51,76 | 52,21 | 00:00:00 | | 2007-05-25 | 52,44 | 498.900 | 52,70 | 51,82 | 52,12 | 00:00:00 | | 2007-05-29 | 52,88 | 650.500 | 53,06 | 52,36 | 52,47 | 00:00:00 | | 2007-05-30 | 53,36 | 774.300 | 53,41 | 52,57 | 52,70 | 00:00:00 | | 2007-05-31 | 53,67 | 890.300 | 53,86 | 53,04 | 53,40 | 00:00:00 | | 2007-06-01 | 53,57 | 637.700 | 53,91 | 53,14 | 53,74 | 00:00:00 | | 2007-06-04 | 53,73 | 660.400 | 53,81 | 53,17 | 53,25 | 00:00:00 | | 2007-06-05 | 54,34 | 1.013.100 | 54,44 | 53,48 | 53,65 | 00:00:00 | | 2007-06-06 | 52,98 | 1.129.300 | 54,09 | 52,83 | 54,09 | 00:00:00 | | 2007-06-07 | 52,72 | 1.574.000 | 53,50 | 52,27 | 52,98 | 00:00:00 | | 2007-06-08 | 53,22 | 928.500 | 53,25 | 52,38 | 52,65 | 00:00:00 | | 2007-06-11 | 52,87 | 645.300 | 53,17 | 52,62 | 53,05 | 00:00:00 | | 2007-06-12 | 52,16 | 1.371.400 | 52,86 | 52,13 | 52,72 | 00:00:00 | | 2007-06-13 | 52,88 | 1.428.700 | 52,95 | 52,27 | 52,27 | 00:00:00 | | 2007-06-14 | 52,94 | 1.268.200 | 53,24 | 52,87 | 52,88 | 00:00:00 | | 2007-06-15 | 52,65 | 1.382.700 | 53,41 | 52,59 | 53,33 | 00:00:00 | | 2007-06-18 | 52,66 | 918.600 | 52,87 | 52,48 | 52,73 | 00:00:00 | | 2007-06-19 | 52,76 | 958.200 | 53,11 | 52,52 | 52,63 | 00:00:00 | | 2007-06-20 | 52,06 | 770.900 | 52,94 | 52,03 | 52,90 | 00:00:00 | | 2007-06-21 | 52,49 | 918.900 | 52,53 | 51,69 | 52,05 | 00:00:00 | | 2007-06-22 | 51,50 | 1.120.800 | 52,24 | 51,32 | 52,24 | 00:00:00 | | 2007-06-25 | 51,16 | 807.300 | 51,71 | 50,89 | 51,56 | 00:00:00 | | 2007-06-26 | 51,03 | 1.814.500 | 51,39 | 50,93 | 51,31 | 00:00:00 | | 2007-06-27 | 51,90 | 1.338.900 | 52,12 | 50,70 | 50,83 | 00:00:00 | | 2007-06-28 | 51,86 | 1.068.300 | 52,15 | 51,80 | 51,81 | 00:00:00 | | 2007-06-29 | 52,54 | 1.020.000 | 52,65 | 52,00 | 52,00 | 00:00:00 | | 2007-07-02 | 53,03 | 772.700 | 53,19 | 52,55 | 52,55 | 00:00:00 | | 2007-07-03 | 53,30 | 652.000 | 53,42 | 53,02 | 53,17 | 00:00:00 | | 2007-07-05 | 53,37 | 707.700 | 53,67 | 53,12 | 53,48 | 00:00:00 | | 2007-07-06 | 53,79 | 2.608.600 | 53,97 | 53,30 | 53,37 | 00:00:00 | | 2007-07-09 | 54,12 | 1.572.100 | 54,20 | 53,77 | 54,16 | 00:00:00 | | 2007-07-10 | 53,13 | 908.400 | 53,86 | 53,13 | 53,65 | 00:00:00 | | 2007-07-11 | 53,29 | 784.800 | 53,43 | 53,00 | 53,10 | 00:00:00 | | 2007-07-12 | 53,98 | 1.313.400 | 54,05 | 53,29 | 53,61 | 00:00:00 | | 2007-07-13 | 53,81 | 525.600 | 54,00 | 53,74 | 53,84 | 00:00:00 | | 2007-07-16 | 53,85 | 851.000 | 53,96 | 53,56 | 53,62 | 00:00:00 | | 2007-07-17 | 54,00 | 1.814.600 | 54,27 | 53,83 | 53,93 | 00:00:00 | | 2007-07-18 | 54,00 | 696.200 | 54,10 | 53,35 | 53,89 | 00:00:00 | | 2007-07-19 | 54,93 | 907.000 | 54,99 | 54,02 | 54,06 | 00:00:00 | | 2007-07-20 | 55,27 | 1.353.200 | 55,61 | 54,43 | 54,93 | 00:00:00 | | 2007-07-23 | 55,18 | 1.246.300 | 56,01 | 55,13 | 55,63 | 00:00:00 | | 2007-07-24 | 54,61 | 994.700 | 55,49 | 54,61 | 54,90 | 00:00:00 | | 2007-07-25 | 54,67 | 1.163.600 | 55,27 | 54,32 | 54,90 | 00:00:00 | | 2007-07-26 | 53,06 | 1.683.200 | 57,50 | 52,63 | 57,50 | 00:00:00 | | 2007-07-27 | 50,79 | 1.981.700 | 53,04 | 50,79 | 53,04 | 00:00:00 | | 2007-07-30 | 51,35 | 2.103.700 | 51,59 | 49,54 | 50,41 | 00:00:00 | | 2007-07-31 | 52,22 | 2.269.900 | 53,71 | 51,85 | 52,50 | 00:00:00 | | 2007-08-01 | 52,10 | 1.154.200 | 52,44 | 51,30 | 51,92 | 00:00:00 | | 2007-08-02 | 52,60 | 1.820.300 | 52,76 | 52,02 | 52,17 | 00:00:00 | | 2007-08-03 | 51,19 | 1.057.300 | 52,80 | 51,19 | 52,70 | 00:00:00 | | 2007-08-06 | 51,36 | 1.259.100 | 51,50 | 50,33 | 51,41 | 00:00:00 | | 2007-08-07 | 51,11 | 1.659.600 | 51,32 | 50,56 | 51,18 | 00:00:00 | | 2007-08-08 | 51,28 | 1.722.500 | 51,51 | 50,40 | 51,15 | 00:00:00 | | 2007-08-09 | 48,70 | 2.636.800 | 51,10 | 48,26 | 51,00 | 00:00:00 | | 2007-08-10 | 49,59 | 2.025.300 | 50,03 | 46,68 | 48,70 | 00:00:00 | | 2007-08-13 | 50,61 | 1.220.400 | 51,18 | 49,73 | 49,85 | 00:00:00 | | 2007-08-14 | 49,26 | 876.900 | 50,81 | 49,26 | 50,54 | 00:00:00 | | 2007-08-15 | 47,42 | 1.090.200 | 49,37 | 47,40 | 49,37 | 00:00:00 | | 2007-08-16 | 47,62 | 2.060.500 | 47,79 | 45,49 | 46,84 | 00:00:00 | | 2007-08-17 | 48,81 | 2.614.100 | 55,84 | 44,14 | 49,82 | 00:00:00 | | 2007-08-20 | 48,87 | 1.612.200 | 49,29 | 48,20 | 48,64 | 00:00:00 | | 2007-08-21 | 49,02 | 970.500 | 49,29 | 48,48 | 48,55 | 00:00:00 | | 2007-08-22 | 49,45 | 985.100 | 49,65 | 49,20 | 49,47 | 00:00:00 | | 2007-08-23 | 49,47 | 1.377.800 | 49,74 | 49,17 | 49,56 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
