|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 49,47 | 1.377.800 | 49,74 | 49,17 | 49,56 | 00:00:00 | | 2007-08-24 | 49,66 | 692.700 | 49,67 | 48,90 | 49,35 | 00:00:00 | | 2007-08-27 | 49,83 | 1.026.600 | 50,25 | 49,66 | 49,73 | 00:00:00 | | 2007-08-28 | 48,69 | 1.117.700 | 50,25 | 48,60 | 50,07 | 00:00:00 | | 2007-08-29 | 49,25 | 1.094.700 | 49,33 | 48,85 | 48,95 | 00:00:00 | | 2007-08-30 | 49,27 | 1.315.800 | 49,56 | 48,89 | 48,91 | 00:00:00 | | 2007-08-31 | 49,77 | 1.028.100 | 50,08 | 48,58 | 48,81 | 00:00:00 | | 2007-09-04 | 49,13 | 1.667.500 | 49,93 | 49,05 | 49,88 | 00:00:00 | | 2007-09-05 | 48,90 | 1.119.800 | 49,40 | 48,66 | 48,85 | 00:00:00 | | 2007-09-06 | 49,25 | 1.474.000 | 49,54 | 48,72 | 48,84 | 00:00:00 | | 2007-09-07 | 48,88 | 1.191.200 | 49,39 | 48,72 | 48,77 | 00:00:00 | | 2007-09-10 | 49,70 | 1.898.500 | 50,03 | 49,08 | 49,08 | 00:00:00 | | 2007-09-11 | 49,71 | 1.805.700 | 49,88 | 49,24 | 49,80 | 00:00:00 | | 2007-09-12 | 48,40 | 1.776.800 | 49,67 | 48,20 | 49,66 | 00:00:00 | | 2007-09-13 | 48,20 | 1.276.000 | 48,90 | 47,84 | 48,72 | 00:00:00 | | 2007-09-14 | 48,33 | 835.900 | 48,44 | 47,62 | 47,85 | 00:00:00 | | 2007-09-17 | 48,13 | 958.700 | 48,46 | 48,00 | 48,10 | 00:00:00 | | 2007-09-18 | 47,81 | 2.410.000 | 48,20 | 47,12 | 48,13 | 00:00:00 | | 2007-09-19 | 47,99 | 1.883.000 | 48,51 | 47,71 | 48,21 | 00:00:00 | | 2007-09-20 | 48,29 | 936.100 | 48,51 | 47,60 | 47,86 | 00:00:00 | | 2007-09-21 | 48,12 | 1.289.900 | 48,92 | 48,02 | 48,02 | 00:00:00 | | 2007-09-24 | 48,24 | 2.070.600 | 48,74 | 48,06 | 48,08 | 00:00:00 | | 2007-09-25 | 48,14 | 2.540.500 | 48,38 | 47,75 | 47,92 | 00:00:00 | | 2007-09-26 | 48,31 | 4.160.600 | 48,76 | 48,22 | 48,40 | 00:00:00 | | 2007-09-27 | 49,06 | 1.696.600 | 49,18 | 48,35 | 48,35 | 00:00:00 | | 2007-09-28 | 49,80 | 4.669.100 | 49,80 | 48,77 | 48,93 | 00:00:00 | | 2007-10-01 | 23,93 | 6.467.200 | 25,20 | 23,00 | 24,00 | 00:00:00 | | 2007-10-02 | 24,17 | 5.597.400 | 24,54 | 23,69 | 23,87 | 00:00:00 | | 2007-10-03 | 24,48 | 3.671.700 | 24,73 | 24,06 | 24,09 | 00:00:00 | | 2007-10-04 | 25,10 | 3.602.600 | 25,12 | 24,52 | 24,67 | 00:00:00 | | 2007-10-05 | 26,25 | 4.445.400 | 29,01 | 24,79 | 25,99 | 00:00:00 | | 2007-10-08 | 26,49 | 2.477.700 | 27,51 | 26,01 | 26,99 | 00:00:00 | | 2007-10-09 | 27,08 | 2.552.600 | 27,25 | 26,57 | 26,65 | 00:00:00 | | 2007-10-10 | 26,69 | 1.775.000 | 27,08 | 26,66 | 26,98 | 00:00:00 | | 2007-10-11 | 26,49 | 1.666.300 | 26,94 | 26,27 | 26,75 | 00:00:00 | | 2007-10-12 | 26,25 | 1.552.000 | 26,61 | 26,13 | 26,43 | 00:00:00 | | 2007-10-15 | 26,53 | 1.654.600 | 26,67 | 26,08 | 26,31 | 00:00:00 | | 2007-10-16 | 26,28 | 2.265.500 | 26,61 | 26,13 | 26,34 | 00:00:00 | | 2007-10-17 | 26,57 | 1.604.200 | 26,57 | 26,13 | 26,50 | 00:00:00 | | 2007-10-18 | 26,52 | 1.434.600 | 26,75 | 26,34 | 26,38 | 00:00:00 | | 2007-10-19 | 25,63 | 1.951.800 | 26,51 | 25,50 | 26,51 | 00:00:00 | | 2007-10-22 | 25,75 | 1.445.500 | 25,81 | 25,36 | 25,40 | 00:00:00 | | 2007-10-23 | 25,74 | 1.572.900 | 25,90 | 25,38 | 25,90 | 00:00:00 | | 2007-10-24 | 25,68 | 1.508.200 | 25,91 | 24,99 | 25,74 | 00:00:00 | | 2007-10-25 | 25,61 | 1.812.500 | 25,83 | 25,39 | 25,59 | 00:00:00 | | 2007-10-26 | 25,91 | 2.118.500 | 26,11 | 25,54 | 25,76 | 00:00:00 | | 2007-10-29 | 25,58 | 1.867.800 | 25,95 | 25,39 | 25,85 | 00:00:00 | | 2007-10-30 | 25,53 | 2.080.200 | 26,02 | 25,50 | 25,62 | 00:00:00 | | 2007-10-31 | 27,59 | 4.538.300 | 28,30 | 27,14 | 28,00 | 00:00:00 | | 2007-11-01 | 27,90 | 2.832.000 | 28,14 | 25,64 | 26,82 | 00:00:00 | | 2007-11-02 | 28,31 | 2.919.300 | 28,87 | 27,15 | 27,33 | 00:00:00 | | 2007-11-05 | 27,46 | 1.278.600 | 28,10 | 27,29 | 28,08 | 00:00:00 | | 2007-11-06 | 27,73 | 2.275.100 | 29,39 | 27,38 | 29,39 | 00:00:00 | | 2007-11-07 | 27,06 | 1.523.000 | 27,86 | 27,02 | 27,74 | 00:00:00 | | 2007-11-08 | 26,84 | 2.919.300 | 27,19 | 25,81 | 27,19 | 00:00:00 | | 2007-11-09 | 25,81 | 10.567.800 | 26,48 | 25,00 | 26,48 | 00:00:00 | | 2007-11-12 | 25,20 | 2.373.800 | 26,27 | 25,16 | 25,81 | 00:00:00 | | 2007-11-13 | 25,42 | 2.098.400 | 25,54 | 24,77 | 25,32 | 00:00:00 | | 2007-11-14 | 25,35 | 1.564.900 | 25,82 | 25,30 | 25,50 | 00:00:00 | | 2007-11-15 | 25,45 | 2.100.500 | 25,73 | 25,24 | 25,37 | 00:00:00 | | 2007-11-16 | 25,15 | 3.007.500 | 25,62 | 25,05 | 25,58 | 00:00:00 | | 2007-11-19 | 24,55 | 2.897.700 | 25,35 | 24,47 | 25,23 | 00:00:00 | | 2007-11-20 | 23,43 | 3.793.400 | 24,56 | 22,97 | 24,50 | 00:00:00 | | 2007-11-21 | 22,94 | 1.373.700 | 23,82 | 22,85 | 23,32 | 00:00:00 | | 2007-11-23 | 22,93 | 438.200 | 23,23 | 22,84 | 23,11 | 00:00:00 | | 2007-11-26 | 23,25 | 2.564.500 | 23,54 | 22,74 | 23,10 | 00:00:00 | | 2007-11-27 | 23,53 | 1.752.000 | 23,84 | 23,20 | 23,40 | 00:00:00 | | 2007-11-28 | 24,37 | 1.332.300 | 24,52 | 23,59 | 23,70 | 00:00:00 | | 2007-11-29 | 24,06 | 1.154.800 | 24,42 | 23,72 | 24,22 | 00:00:00 | | 2007-11-30 | 23,94 | 2.495.300 | 24,56 | 23,91 | 24,35 | 00:00:00 | | 2007-12-03 | 24,16 | 1.347.800 | 24,43 | 23,78 | 23,80 | 00:00:00 | | 2007-12-04 | 24,38 | 1.629.200 | 24,50 | 23,90 | 24,00 | 00:00:00 | | 2007-12-05 | 24,27 | 2.097.500 | 24,97 | 23,97 | 24,64 | 00:00:00 | | 2007-12-06 | 23,06 | 4.042.200 | 24,81 | 22,86 | 24,27 | 00:00:00 | | 2007-12-07 | 24,41 | 3.426.000 | 24,76 | 22,56 | 23,07 | 00:00:00 | | 2007-12-10 | 25,28 | 2.364.800 | 25,33 | 24,31 | 24,61 | 00:00:00 | | 2007-12-11 | 24,51 | 2.072.200 | 25,59 | 24,51 | 25,29 | 00:00:00 | | 2007-12-12 | 24,40 | 1.656.800 | 25,15 | 24,26 | 25,02 | 00:00:00 | | 2007-12-13 | 24,25 | 1.377.300 | 24,31 | 23,70 | 24,29 | 00:00:00 | | 2007-12-14 | 23,92 | 746.400 | 24,16 | 23,84 | 23,95 | 00:00:00 | | 2007-12-17 | 23,59 | 923.500 | 24,11 | 23,45 | 23,76 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
