|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 23,59 | 923.500 | 24,11 | 23,45 | 23,76 | 00:00:00 | | 2007-12-18 | 23,71 | 1.109.200 | 23,83 | 23,39 | 23,76 | 00:00:00 | | 2007-12-19 | 24,18 | 1.355.600 | 24,44 | 23,61 | 23,62 | 00:00:00 | | 2007-12-20 | 24,44 | 690.500 | 24,56 | 24,10 | 24,40 | 00:00:00 | | 2007-12-21 | 25,00 | 1.519.800 | 25,00 | 24,59 | 24,77 | 00:00:00 | | 2007-12-24 | 25,31 | 207.200 | 25,31 | 24,81 | 25,03 | 00:00:00 | | 2007-12-26 | 25,22 | 701.200 | 25,40 | 25,11 | 25,17 | 00:00:00 | | 2007-12-27 | 25,00 | 687.700 | 25,35 | 24,99 | 25,33 | 00:00:00 | | 2007-12-28 | 25,04 | 841.500 | 25,18 | 24,86 | 25,11 | 00:00:00 | | 2007-12-31 | 25,10 | 902.400 | 25,33 | 24,89 | 24,96 | 00:00:00 | | 2008-01-02 | 24,31 | 1.405.700 | 25,08 | 24,24 | 24,96 | 00:00:00 | | 2008-01-03 | 24,15 | 1.256.300 | 24,42 | 24,11 | 24,39 | 00:00:00 | | 2008-01-04 | 23,17 | 1.211.900 | 24,46 | 23,08 | 23,87 | 00:00:00 | | 2008-01-07 | 21,92 | 2.230.400 | 23,39 | 21,89 | 23,23 | 00:00:00 | | 2008-01-08 | 21,84 | 1.536.100 | 22,68 | 21,83 | 22,12 | 00:00:00 | | 2008-01-09 | 20,97 | 4.303.600 | 21,35 | 19,64 | 20,80 | 00:00:00 | | 2008-01-10 | 23,77 | 9.782.700 | 23,88 | 21,94 | 23,30 | 00:00:00 | | 2008-01-11 | 22,71 | 3.505.500 | 24,07 | 22,66 | 23,62 | 00:00:00 | | 2008-01-14 | 22,80 | 1.538.000 | 23,18 | 22,71 | 23,18 | 00:00:00 | | 2008-01-15 | 21,69 | 1.967.200 | 22,67 | 21,69 | 22,67 | 00:00:00 | | 2008-01-16 | 21,73 | 2.412.500 | 22,26 | 21,54 | 21,56 | 00:00:00 | | 2008-01-17 | 20,77 | 2.205.800 | 21,96 | 20,68 | 21,78 | 00:00:00 | | 2008-01-18 | 21,00 | 2.105.500 | 21,84 | 20,50 | 20,81 | 00:00:00 | | 2008-01-22 | 20,53 | 2.718.600 | 21,39 | 20,13 | 20,13 | 00:00:00 | | 2008-01-23 | 20,62 | 5.024.400 | 20,81 | 19,25 | 20,11 | 00:00:00 | | 2008-01-24 | 21,72 | 3.406.200 | 21,83 | 20,71 | 20,76 | 00:00:00 | | 2008-01-25 | 21,13 | 1.329.100 | 22,11 | 21,07 | 21,71 | 00:00:00 | | 2008-01-28 | 21,56 | 1.471.000 | 21,56 | 20,89 | 21,01 | 00:00:00 | | 2008-01-29 | 22,89 | 2.533.200 | 22,99 | 21,51 | 21,99 | 00:00:00 | | 2008-01-30 | 21,87 | 3.270.000 | 23,09 | 21,39 | 23,00 | 00:00:00 | | 2008-01-31 | 21,49 | 3.328.800 | 22,27 | 21,34 | 22,06 | 00:00:00 | | 2008-02-01 | 22,25 | 9.059.200 | 22,31 | 21,26 | 21,50 | 00:00:00 | | 2008-02-04 | 21,53 | 1.698.900 | 22,33 | 21,40 | 22,16 | 00:00:00 | | 2008-02-05 | 21,73 | 1.425.800 | 21,93 | 21,19 | 21,21 | 00:00:00 | | 2008-02-06 | 21,60 | 1.663.900 | 22,16 | 21,59 | 21,81 | 00:00:00 | | 2008-02-07 | 21,11 | 2.988.000 | 21,49 | 20,73 | 21,39 | 00:00:00 | | 2008-02-08 | 22,18 | 1.897.600 | 22,18 | 20,90 | 20,93 | 00:00:00 | | 2008-02-11 | 22,02 | 2.405.500 | 22,85 | 21,79 | 22,07 | 00:00:00 | | 2008-02-12 | 22,67 | 2.233.100 | 22,70 | 22,11 | 22,17 | 00:00:00 | | 2008-02-13 | 23,42 | 2.774.200 | 23,49 | 22,81 | 22,81 | 00:00:00 | | 2008-02-14 | 22,97 | 1.004.900 | 23,50 | 22,95 | 23,49 | 00:00:00 | | 2008-02-15 | 22,08 | 1.951.400 | 22,98 | 21,98 | 22,83 | 00:00:00 | | 2008-02-19 | 22,25 | 1.146.000 | 22,70 | 22,12 | 22,27 | 00:00:00 | | 2008-02-20 | 22,65 | 944.000 | 22,69 | 21,98 | 22,26 | 00:00:00 | | 2008-02-21 | 22,58 | 1.402.700 | 23,16 | 22,43 | 22,70 | 00:00:00 | | 2008-02-22 | 22,72 | 1.209.400 | 22,73 | 22,23 | 22,60 | 00:00:00 | | 2008-02-25 | 23,07 | 835.000 | 23,10 | 22,50 | 22,66 | 00:00:00 | | 2008-02-26 | 23,20 | 879.200 | 23,39 | 22,64 | 23,03 | 00:00:00 | | 2008-02-27 | 23,49 | 913.600 | 24,01 | 23,07 | 23,10 | 00:00:00 | | 2008-02-28 | 22,95 | 959.600 | 23,42 | 22,54 | 23,39 | 00:00:00 | | 2008-02-29 | 22,16 | 876.300 | 22,84 | 22,05 | 22,84 | 00:00:00 | | 2008-03-03 | 23,60 | 3.412.500 | 24,10 | 23,02 | 23,90 | 00:00:00 | | 2008-03-04 | 22,72 | 2.452.500 | 23,33 | 22,33 | 23,32 | 00:00:00 | | 2008-03-05 | 23,28 | 1.703.000 | 23,57 | 22,80 | 22,80 | 00:00:00 | | 2008-03-06 | 23,06 | 1.324.100 | 23,68 | 23,05 | 23,13 | 00:00:00 | | 2008-03-07 | 22,65 | 916.100 | 23,26 | 22,38 | 22,77 | 00:00:00 | | 2008-03-10 | 22,13 | 1.497.300 | 22,94 | 22,10 | 22,73 | 00:00:00 | | 2008-03-11 | 22,32 | 1.492.600 | 22,75 | 21,79 | 22,60 | 00:00:00 | | 2008-03-12 | 22,20 | 942.400 | 22,80 | 22,13 | 22,32 | 00:00:00 | | 2008-03-13 | 21,82 | 1.969.300 | 22,06 | 21,63 | 21,92 | 00:00:00 | | 2008-03-14 | 21,17 | 2.339.600 | 21,93 | 21,02 | 21,84 | 00:00:00 | | 2008-03-17 | 20,75 | 1.999.900 | 21,09 | 20,41 | 20,75 | 00:00:00 | | 2008-03-18 | 21,25 | 1.961.000 | 21,37 | 20,89 | 21,07 | 00:00:00 | | 2008-03-19 | 21,25 | 2.289.400 | 21,60 | 21,03 | 21,29 | 00:00:00 | | 2008-03-20 | 21,41 | 1.849.500 | 21,50 | 21,14 | 21,17 | 00:00:00 | | 2008-03-24 | 21,98 | 1.118.100 | 22,29 | 21,42 | 21,45 | 00:00:00 | | 2008-03-25 | 22,14 | 1.544.000 | 22,31 | 21,78 | 22,10 | 00:00:00 | | 2008-03-26 | 21,99 | 990.800 | 22,11 | 21,63 | 22,00 | 00:00:00 | | 2008-03-27 | 22,16 | 1.619.200 | 22,52 | 21,80 | 22,01 | 00:00:00 | | 2008-03-28 | 22,20 | 1.359.500 | 22,38 | 21,95 | 22,16 | 00:00:00 | | 2008-03-31 | 22,83 | 1.586.400 | 22,91 | 22,09 | 22,20 | 00:00:00 | | 2008-04-01 | 23,64 | 1.404.100 | 23,71 | 22,85 | 22,85 | 00:00:00 | | 2008-04-02 | 23,51 | 1.632.300 | 23,93 | 23,24 | 23,61 | 00:00:00 | | 2008-04-03 | 23,66 | 1.031.400 | 23,79 | 23,20 | 23,31 | 00:00:00 | | 2008-04-04 | 23,69 | 1.036.000 | 23,92 | 23,25 | 23,60 | 00:00:00 | | 2008-04-07 | 23,68 | 690.700 | 23,92 | 23,55 | 23,90 | 00:00:00 | | 2008-04-08 | 23,72 | 852.200 | 23,90 | 23,40 | 23,56 | 00:00:00 | | 2008-04-09 | 23,48 | 1.083.800 | 23,71 | 23,12 | 23,51 | 00:00:00 | | 2008-04-10 | 23,52 | 1.116.500 | 23,59 | 23,30 | 23,40 | 00:00:00 | | 2008-04-11 | 23,36 | 815.700 | 23,53 | 23,01 | 23,32 | 00:00:00 | | 2008-04-14 | 23,45 | 754.600 | 23,53 | 23,17 | 23,35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
