|
 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 | | 2008-04-14 | 23,45 | 754.600 | 23,53 | 23,17 | 23,35 | 00:00:00 | | 2008-04-15 | 23,44 | 1.043.000 | 23,64 | 23,20 | 23,45 | 00:00:00 | | 2008-04-16 | 23,85 | 1.822.700 | 24,03 | 23,54 | 23,57 | 00:00:00 | | 2008-04-17 | 23,64 | 908.800 | 23,93 | 23,42 | 23,78 | 00:00:00 | | 2008-04-18 | 24,14 | 1.320.900 | 24,38 | 23,74 | 23,94 | 00:00:00 | | 2008-04-21 | 24,43 | 1.229.500 | 24,54 | 23,91 | 23,97 | 00:00:00 | | 2008-04-22 | 23,90 | 829.200 | 24,42 | 23,54 | 24,39 | 00:00:00 | | 2008-04-23 | 24,01 | 891.600 | 24,59 | 23,81 | 23,92 | 00:00:00 | | 2008-04-24 | 23,99 | 1.424.500 | 24,20 | 23,71 | 24,02 | 00:00:00 | | 2008-04-25 | 23,95 | 1.081.500 | 24,03 | 23,50 | 24,00 | 00:00:00 | | 2008-04-28 | 24,34 | 1.140.300 | 24,62 | 23,87 | 23,87 | 00:00:00 | | 2008-04-29 | 24,08 | 1.084.800 | 24,57 | 24,00 | 24,30 | 00:00:00 | | 2008-04-30 | 24,63 | 2.028.400 | 24,97 | 24,03 | 24,03 | 00:00:00 | | 2008-05-01 | 25,32 | 1.431.300 | 25,45 | 24,42 | 24,50 | 00:00:00 | | 2008-05-02 | 25,33 | 1.762.400 | 26,02 | 25,29 | 25,41 | 00:00:00 | | 2008-05-05 | 24,79 | 1.537.800 | 25,37 | 24,79 | 25,16 | 00:00:00 | | 2008-05-06 | 25,23 | 2.753.700 | 25,43 | 24,60 | 24,72 | 00:00:00 | | 2008-05-07 | 25,53 | 4.936.700 | 26,50 | 25,14 | 26,44 | 00:00:00 | | 2008-05-08 | 25,00 | 2.617.200 | 25,82 | 24,80 | 25,71 | 00:00:00 | | 2008-05-09 | 25,00 | 1.097.900 | 25,07 | 24,54 | 24,81 | 00:00:00 | | 2008-05-12 | 24,80 | 1.345.800 | 25,08 | 24,19 | 25,08 | 00:00:00 | | 2008-05-13 | 25,24 | 1.200.700 | 25,31 | 24,63 | 24,74 | 00:00:00 | | 2008-05-14 | 25,17 | 1.785.500 | 25,54 | 25,06 | 25,26 | 00:00:00 | | 2008-05-15 | 25,64 | 1.839.900 | 25,72 | 25,16 | 25,29 | 00:00:00 | | 2008-05-16 | 25,72 | 1.006.800 | 25,82 | 25,38 | 25,77 | 00:00:00 | | 2008-05-19 | 26,25 | 2.194.000 | 26,57 | 25,39 | 25,74 | 00:00:00 | | 2008-05-20 | 25,82 | 1.845.200 | 26,07 | 25,44 | 26,00 | 00:00:00 | | 2008-05-21 | 25,16 | 1.161.500 | 26,00 | 24,97 | 25,82 | 00:00:00 | | 2008-05-22 | 25,52 | 1.265.200 | 25,56 | 25,05 | 25,16 | 00:00:00 | | 2008-05-23 | 25,21 | 798.000 | 25,50 | 24,94 | 25,40 | 00:00:00 | | 2008-05-27 | 25,88 | 1.645.800 | 26,23 | 25,52 | 25,77 | 00:00:00 | | 2008-05-28 | 26,01 | 1.071.800 | 26,20 | 25,60 | 25,99 | 00:00:00 | | 2008-05-29 | 26,03 | 934.600 | 26,29 | 25,81 | 26,00 | 00:00:00 | | 2008-05-30 | 26,46 | 1.195.400 | 26,49 | 26,09 | 26,22 | 00:00:00 | | 2008-06-02 | 26,12 | 773.800 | 26,49 | 25,96 | 26,34 | 00:00:00 | | 2008-06-03 | 26,25 | 983.900 | 26,60 | 25,96 | 26,14 | 00:00:00 | | 2008-06-04 | 26,72 | 1.041.600 | 26,73 | 26,10 | 26,21 | 00:00:00 | | 2008-06-05 | 27,40 | 1.459.400 | 27,50 | 26,74 | 26,80 | 00:00:00 | | 2008-06-06 | 26,92 | 2.338.000 | 27,37 | 26,40 | 27,09 | 00:00:00 | | 2008-06-09 | 27,26 | 1.498.400 | 27,32 | 26,54 | 27,00 | 00:00:00 | | 2008-06-10 | 26,74 | 2.085.200 | 27,15 | 26,59 | 27,04 | 00:00:00 | | 2008-06-11 | 26,10 | 1.102.800 | 26,84 | 26,00 | 26,67 | 00:00:00 | | 2008-06-12 | 26,20 | 994.800 | 26,34 | 26,06 | 26,22 | 00:00:00 | | 2008-06-13 | 26,70 | 1.171.800 | 26,94 | 26,28 | 26,28 | 00:00:00 | | 2008-06-16 | 27,56 | 1.906.000 | 27,69 | 26,61 | 26,66 | 00:00:00 | | 2008-06-17 | 27,35 | 1.005.400 | 27,62 | 27,19 | 27,59 | 00:00:00 | | 2008-06-18 | 26,48 | 2.301.200 | 27,34 | 26,25 | 27,26 | 00:00:00 | | 2008-06-19 | 26,56 | 1.341.800 | 26,69 | 26,06 | 26,54 | 00:00:00 | | 2008-06-20 | 25,79 | 2.405.300 | 26,52 | 25,68 | 25,68 | 00:00:00 | | 2008-06-23 | 25,69 | 950.800 | 26,36 | 25,59 | 25,86 | 00:00:00 | | 2008-06-24 | 25,31 | 1.469.100 | 25,72 | 24,99 | 25,54 | 00:00:00 | | 2008-06-25 | 25,88 | 1.089.200 | 26,15 | 25,32 | 25,34 | 00:00:00 | | 2008-06-26 | 25,22 | 817.700 | 25,67 | 25,13 | 25,67 | 00:00:00 | | 2008-06-27 | 25,27 | 1.660.900 | 25,33 | 24,80 | 25,22 | 00:00:00 | | 2008-06-30 | 25,20 | 1.110.900 | 25,39 | 24,93 | 25,21 | 00:00:00 | | 2008-07-01 | 25,61 | 1.974.700 | 25,72 | 24,77 | 24,93 | 00:00:00 | | 2008-07-02 | 25,05 | 1.310.100 | 25,86 | 25,02 | 25,59 | 00:00:00 | | 2008-07-03 | 25,55 | 717.500 | 25,74 | 25,00 | 25,30 | 00:00:00 | | 2008-07-07 | 25,80 | 2.278.300 | 26,35 | 25,56 | 25,64 | 00:00:00 | | 2008-07-08 | 27,06 | 4.353.400 | 27,38 | 26,08 | 27,03 | 00:00:00 | | 2008-07-09 | 26,62 | 1.974.200 | 27,13 | 26,48 | 27,11 | 00:00:00 | | 2008-07-10 | 26,41 | 2.408.500 | 26,95 | 26,11 | 26,58 | 00:00:00 | | 2008-07-11 | 25,75 | 3.858.900 | 26,15 | 24,35 | 26,05 | 00:00:00 | | 2008-07-14 | 25,44 | 2.037.400 | 26,10 | 25,16 | 25,90 | 00:00:00 | | 2008-07-15 | 25,23 | 1.461.100 | 25,49 | 24,61 | 25,16 | 00:00:00 | | 2008-07-16 | 26,06 | 1.689.000 | 26,12 | 24,90 | 25,27 | 00:00:00 | | 2008-07-17 | 26,46 | 1.205.800 | 26,55 | 26,05 | 26,16 | 00:00:00 | | 2008-07-18 | 26,57 | 1.052.200 | 26,94 | 26,30 | 26,50 | 00:00:00 | | 2008-07-21 | 26,65 | 976.200 | 26,99 | 26,52 | 26,71 | 00:00:00 | | 2008-07-22 | 26,54 | 2.230.100 | 26,83 | 26,15 | 26,54 | 00:00:00 | | 2008-07-23 | 26,94 | 1.258.600 | 27,05 | 26,43 | 26,50 | 00:00:00 | | 2008-07-24 | 26,46 | 1.387.500 | 27,12 | 26,42 | 26,90 | 00:00:00 | | 2008-07-25 | 26,82 | 968.100 | 27,14 | 26,51 | 26,56 | 00:00:00 | | 2008-07-28 | 26,92 | 1.525.000 | 27,32 | 26,52 | 26,71 | 00:00:00 | | 2008-07-29 | 26,65 | 3.575.700 | 28,09 | 26,34 | 27,64 | 00:00:00 | | 2008-07-30 | 27,19 | 1.943.100 | 27,38 | 26,58 | 26,63 | 00:00:00 | | 2008-07-31 | 26,86 | 1.742.600 | 27,68 | 26,85 | 27,07 | 00:00:00 | | 2008-08-01 | 26,69 | 1.452.400 | 27,08 | 26,50 | 26,50 | 00:00:00 | | 2008-08-04 | 26,32 | 1.599.800 | 26,69 | 26,26 | 26,65 | 00:00:00 | | 2008-08-05 | 26,14 | 2.288.600 | 26,67 | 26,00 | 26,44 | 00:00:00 | | 2008-08-06 | 25,25 | 5.908.600 | 26,05 | 24,75 | 26,05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
