|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 25,25 | 5.908.600 | 26,05 | 24,75 | 26,05 | 00:00:00 | | 2008-08-07 | 26,14 | 2.572.700 | 26,37 | 25,05 | 25,17 | 00:00:00 | | 2008-08-08 | 26,21 | 1.723.700 | 26,39 | 25,99 | 26,10 | 00:00:00 | | 2008-08-11 | 26,30 | 1.314.800 | 26,56 | 25,94 | 26,13 | 00:00:00 | | 2008-08-12 | 26,07 | 1.025.100 | 26,35 | 25,94 | 26,17 | 00:00:00 | | 2008-08-13 | 26,20 | 1.276.500 | 26,41 | 25,77 | 25,97 | 00:00:00 | | 2008-08-14 | 26,70 | 1.671.800 | 26,79 | 26,04 | 26,04 | 00:00:00 | | 2008-08-15 | 26,92 | 1.551.400 | 27,05 | 26,38 | 26,81 | 00:00:00 | | 2008-08-18 | 26,80 | 1.302.700 | 27,02 | 26,51 | 27,00 | 00:00:00 | | 2008-08-19 | 26,68 | 917.800 | 26,95 | 26,40 | 26,70 | 00:00:00 | | 2008-08-20 | 26,51 | 727.900 | 26,90 | 26,36 | 26,71 | 00:00:00 | | 2008-08-21 | 26,62 | 850.700 | 26,69 | 26,26 | 26,36 | 00:00:00 | | 2008-08-22 | 26,80 | 525.100 | 26,99 | 26,55 | 26,73 | 00:00:00 | | 2008-08-25 | 26,48 | 567.500 | 26,75 | 26,26 | 26,62 | 00:00:00 | | 2008-08-26 | 26,44 | 715.800 | 26,68 | 26,22 | 26,48 | 00:00:00 | | 2008-08-27 | 26,64 | 650.900 | 26,82 | 26,17 | 26,38 | 00:00:00 | | 2008-08-28 | 27,15 | 749.400 | 27,19 | 26,48 | 26,72 | 00:00:00 | | 2008-08-29 | 26,46 | 890.100 | 27,13 | 26,34 | 26,96 | 00:00:00 | | 2008-09-02 | 26,02 | 979.200 | 27,18 | 25,95 | 26,67 | 00:00:00 | | 2008-09-03 | 25,54 | 1.520.500 | 26,12 | 25,38 | 26,12 | 00:00:00 | | 2008-09-04 | 24,76 | 1.118.800 | 25,47 | 24,73 | 25,35 | 00:00:00 | | 2008-09-05 | 24,69 | 1.474.900 | 24,76 | 24,04 | 24,58 | 00:00:00 | | 2008-09-08 | 25,50 | 1.508.000 | 25,54 | 24,83 | 25,05 | 00:00:00 | | 2008-09-09 | 24,36 | 1.511.500 | 25,72 | 24,33 | 25,43 | 00:00:00 | | 2008-09-10 | 24,63 | 1.243.900 | 24,79 | 24,24 | 24,54 | 00:00:00 | | 2008-09-11 | 24,42 | 1.338.300 | 24,50 | 23,86 | 24,39 | 00:00:00 | | 2008-09-12 | 24,26 | 827.700 | 24,45 | 23,92 | 24,08 | 00:00:00 | | 2008-09-15 | 21,85 | 5.210.700 | 23,76 | 20,93 | 23,72 | 00:00:00 | | 2008-09-16 | 22,90 | 2.375.600 | 23,16 | 21,40 | 21,76 | 00:00:00 | | 2008-09-17 | 22,30 | 1.781.100 | 22,86 | 21,99 | 22,67 | 00:00:00 | | 2008-09-18 | 23,08 | 3.468.300 | 23,25 | 21,90 | 22,60 | 00:00:00 | | 2008-09-19 | 23,93 | 2.978.200 | 24,82 | 23,33 | 23,33 | 00:00:00 | | 2008-09-22 | 23,25 | 898.000 | 24,16 | 23,08 | 23,84 | 00:00:00 | | 2008-09-23 | 22,64 | 1.177.700 | 23,50 | 22,47 | 22,86 | 00:00:00 | | 2008-09-24 | 22,13 | 2.299.000 | 22,69 | 21,90 | 22,64 | 00:00:00 | | 2008-09-25 | 23,01 | 1.094.500 | 23,19 | 22,08 | 22,20 | 00:00:00 | | 2008-09-26 | 23,07 | 859.000 | 23,14 | 22,46 | 22,79 | 00:00:00 | | 2008-09-29 | 21,11 | 1.735.700 | 22,73 | 20,50 | 22,71 | 00:00:00 | | 2008-09-30 | 22,05 | 2.486.700 | 22,14 | 20,84 | 21,40 | 00:00:00 | | 2008-10-01 | 21,65 | 1.712.000 | 22,14 | 21,43 | 22,00 | 00:00:00 | | 2008-10-02 | 20,81 | 1.759.000 | 21,49 | 20,56 | 21,40 | 00:00:00 | | 2008-10-03 | 20,60 | 1.895.400 | 21,63 | 20,31 | 21,06 | 00:00:00 | | 2008-10-06 | 18,98 | 2.705.700 | 20,12 | 18,21 | 20,12 | 00:00:00 | | 2008-10-07 | 17,70 | 2.176.400 | 19,27 | 17,64 | 18,95 | 00:00:00 | | 2008-10-08 | 18,22 | 2.702.200 | 19,06 | 17,15 | 17,16 | 00:00:00 | | 2008-10-09 | 17,30 | 1.867.100 | 18,78 | 17,30 | 18,45 | 00:00:00 | | 2008-10-10 | 15,81 | 6.667.900 | 17,19 | 14,90 | 16,89 | 00:00:00 | | 2008-10-13 | 17,14 | 4.892.100 | 17,14 | 16,16 | 16,24 | 00:00:00 | | 2008-10-14 | 18,21 | 3.643.300 | 18,64 | 17,46 | 17,49 | 00:00:00 | | 2008-10-15 | 16,71 | 4.457.700 | 18,51 | 16,71 | 18,01 | 00:00:00 | | 2008-10-16 | 16,69 | 4.389.900 | 17,22 | 15,60 | 16,74 | 00:00:00 | | 2008-10-17 | 16,29 | 2.697.400 | 16,98 | 15,80 | 16,24 | 00:00:00 | | 2008-10-20 | 17,68 | 2.105.400 | 17,70 | 16,30 | 16,50 | 00:00:00 | | 2008-10-21 | 17,01 | 1.733.400 | 17,58 | 16,96 | 17,43 | 00:00:00 | | 2008-10-22 | 16,36 | 2.234.000 | 16,92 | 16,01 | 16,91 | 00:00:00 | | 2008-10-23 | 15,40 | 5.106.900 | 17,47 | 14,37 | 17,47 | 00:00:00 | | 2008-10-24 | 16,53 | 4.941.100 | 16,87 | 14,21 | 14,45 | 00:00:00 | | 2008-10-27 | 16,40 | 5.586.400 | 17,94 | 15,76 | 16,19 | 00:00:00 | | 2008-10-28 | 17,68 | 2.710.000 | 17,76 | 16,34 | 16,82 | 00:00:00 | | 2008-10-29 | 17,43 | 3.449.200 | 18,05 | 17,08 | 17,61 | 00:00:00 | | 2008-10-30 | 18,26 | 4.022.500 | 18,58 | 17,50 | 17,84 | 00:00:00 | | 2008-10-31 | 18,28 | 2.559.900 | 18,76 | 17,86 | 17,92 | 00:00:00 | | 2008-11-03 | 18,22 | 2.189.900 | 18,40 | 17,87 | 18,30 | 00:00:00 | | 2008-11-04 | 18,55 | 1.662.700 | 18,63 | 18,02 | 18,50 | 00:00:00 | | 2008-11-05 | 17,43 | 2.447.100 | 18,50 | 17,35 | 18,38 | 00:00:00 | | 2008-11-06 | 17,01 | 2.297.800 | 17,47 | 16,61 | 17,36 | 00:00:00 | | 2008-11-07 | 17,59 | 1.542.300 | 17,66 | 17,05 | 17,20 | 00:00:00 | | 2008-11-10 | 17,47 | 1.676.000 | 18,23 | 17,13 | 17,92 | 00:00:00 | | 2008-11-11 | 17,16 | 1.996.200 | 17,64 | 16,74 | 17,36 | 00:00:00 | | 2008-11-12 | 15,60 | 1.571.400 | 17,10 | 15,56 | 16,96 | 00:00:00 | | 2008-11-13 | 16,40 | 3.143.000 | 16,70 | 14,71 | 15,72 | 00:00:00 | | 2008-11-14 | 16,17 | 2.273.400 | 16,90 | 15,97 | 16,14 | 00:00:00 | | 2008-11-17 | 16,02 | 1.519.400 | 16,67 | 15,80 | 16,03 | 00:00:00 | | 2008-11-18 | 15,18 | 3.436.700 | 16,31 | 14,76 | 16,04 | 00:00:00 | | 2008-11-19 | 14,23 | 3.073.700 | 15,60 | 14,10 | 15,20 | 00:00:00 | | 2008-11-20 | 13,32 | 3.188.700 | 14,23 | 13,31 | 14,03 | 00:00:00 | | 2008-11-21 | 13,33 | 3.734.800 | 13,62 | 12,23 | 13,53 | 00:00:00 | | 2008-11-24 | 14,33 | 2.749.700 | 14,45 | 13,14 | 13,54 | 00:00:00 | | 2008-11-25 | 14,42 | 1.749.000 | 14,51 | 13,63 | 14,33 | 00:00:00 | | 2008-11-26 | 14,83 | 1.713.100 | 14,96 | 14,04 | 14,20 | 00:00:00 | | 2008-11-28 | 15,18 | 613.400 | 15,18 | 14,46 | 14,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
