|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 15,18 | 613.400 | 15,18 | 14,46 | 14,79 | 00:00:00 | | 2008-12-01 | 13,67 | 1.358.200 | 14,83 | 13,61 | 14,72 | 00:00:00 | | 2008-12-02 | 14,47 | 2.269.600 | 14,50 | 13,59 | 13,82 | 00:00:00 | | 2008-12-03 | 14,27 | 2.546.300 | 14,50 | 13,40 | 14,20 | 00:00:00 | | 2008-12-04 | 13,25 | 1.928.900 | 14,44 | 12,83 | 14,12 | 00:00:00 | | 2008-12-05 | 13,25 | 3.432.600 | 13,49 | 12,71 | 13,14 | 00:00:00 | | 2008-12-08 | 13,58 | 2.472.100 | 13,81 | 13,14 | 13,58 | 00:00:00 | | 2008-12-09 | 13,19 | 1.985.400 | 13,78 | 13,05 | 13,45 | 00:00:00 | | 2008-12-10 | 13,07 | 2.105.700 | 13,53 | 12,92 | 13,25 | 00:00:00 | | 2008-12-11 | 13,03 | 2.070.500 | 13,28 | 12,80 | 13,00 | 00:00:00 | | 2008-12-12 | 13,63 | 2.342.300 | 13,74 | 12,67 | 12,67 | 00:00:00 | | 2008-12-15 | 13,31 | 1.989.300 | 13,73 | 13,02 | 13,50 | 00:00:00 | | 2008-12-16 | 13,70 | 2.509.300 | 13,73 | 13,25 | 13,52 | 00:00:00 | | 2008-12-17 | 13,70 | 2.067.100 | 13,98 | 13,27 | 13,51 | 00:00:00 | | 2008-12-18 | 13,44 | 1.783.800 | 13,81 | 13,23 | 13,79 | 00:00:00 | | 2008-12-19 | 13,19 | 2.376.100 | 13,60 | 12,96 | 13,48 | 00:00:00 | | 2008-12-22 | 12,87 | 1.790.100 | 13,34 | 12,59 | 13,18 | 00:00:00 | | 2008-12-23 | 12,84 | 1.278.400 | 13,28 | 12,73 | 12,99 | 00:00:00 | | 2008-12-24 | 12,90 | 356.300 | 12,96 | 12,65 | 12,80 | 00:00:00 | | 2008-12-26 | 13,00 | 425.300 | 13,08 | 12,80 | 13,03 | 00:00:00 | | 2008-12-29 | 13,02 | 1.409.500 | 13,08 | 12,71 | 12,93 | 00:00:00 | | 2008-12-30 | 13,46 | 1.373.400 | 13,46 | 13,02 | 13,15 | 00:00:00 | | 2008-12-31 | 14,14 | 1.756.400 | 14,26 | 13,43 | 13,43 | 00:00:00 | | 2009-01-02 | 14,59 | 1.591.600 | 14,70 | 13,98 | 14,08 | 00:00:00 | | 2009-01-05 | 14,35 | 1.253.700 | 14,69 | 14,21 | 14,43 | 00:00:00 | | 2009-01-06 | 15,06 | 1.430.800 | 15,24 | 14,47 | 14,50 | 00:00:00 | | 2009-01-07 | 14,80 | 1.005.100 | 15,06 | 14,61 | 14,89 | 00:00:00 | | 2009-01-08 | 14,99 | 1.157.300 | 15,02 | 14,66 | 14,80 | 00:00:00 | | 2009-01-09 | 14,65 | 1.953.500 | 14,96 | 14,20 | 14,87 | 00:00:00 | | 2009-01-12 | 13,94 | 1.386.600 | 14,59 | 13,75 | 14,59 | 00:00:00 | | 2009-01-13 | 13,98 | 1.861.800 | 14,21 | 13,67 | 13,95 | 00:00:00 | | 2009-01-14 | 13,23 | 1.543.800 | 13,93 | 13,14 | 13,88 | 00:00:00 | | 2009-01-15 | 13,25 | 3.062.900 | 13,26 | 12,80 | 13,23 | 00:00:00 | | 2009-01-16 | 13,34 | 2.050.400 | 13,66 | 13,02 | 13,45 | 00:00:00 | | 2009-01-20 | 12,54 | 1.799.300 | 13,36 | 12,51 | 13,29 | 00:00:00 | | 2009-01-21 | 12,96 | 1.860.200 | 12,97 | 12,42 | 12,74 | 00:00:00 | | 2009-01-22 | 12,21 | 2.756.600 | 12,88 | 12,07 | 12,75 | 00:00:00 | | 2009-01-23 | 12,82 | 2.888.000 | 12,98 | 12,00 | 12,00 | 00:00:00 | | 2009-01-26 | 12,86 | 1.660.700 | 13,21 | 12,59 | 12,81 | 00:00:00 | | 2009-01-27 | 12,88 | 1.504.500 | 13,05 | 12,65 | 12,91 | 00:00:00 | | 2009-01-28 | 13,36 | 1.320.700 | 13,45 | 12,80 | 12,80 | 00:00:00 | | 2009-01-29 | 12,97 | 1.199.700 | 13,39 | 12,82 | 13,39 | 00:00:00 | | 2009-01-30 | 12,55 | 2.024.700 | 13,16 | 12,42 | 13,07 | 00:00:00 | | 2009-02-02 | 12,34 | 1.954.300 | 12,44 | 12,08 | 12,42 | 00:00:00 | | 2009-02-03 | 12,14 | 1.833.900 | 12,40 | 11,96 | 12,40 | 00:00:00 | | 2009-02-04 | 12,23 | 1.989.300 | 12,51 | 12,01 | 12,19 | 00:00:00 | | 2009-02-05 | 10,44 | 8.793.500 | 11,05 | 9,63 | 10,87 | 00:00:00 | | 2009-02-06 | 10,61 | 4.349.700 | 10,87 | 10,36 | 10,80 | 00:00:00 | | 2009-02-09 | 11,10 | 3.395.400 | 11,18 | 10,44 | 10,59 | 00:00:00 | | 2009-02-10 | 10,37 | 2.337.500 | 11,09 | 10,30 | 11,06 | 00:00:00 | | 2009-02-11 | 10,36 | 1.855.700 | 10,57 | 10,23 | 10,37 | 00:00:00 | | 2009-02-12 | 10,41 | 2.764.000 | 10,51 | 10,03 | 10,22 | 00:00:00 | | 2009-02-13 | 10,21 | 2.000.100 | 10,58 | 10,10 | 10,39 | 00:00:00 | | 2009-02-17 | 9,87 | 2.581.900 | 10,10 | 9,87 | 10,03 | 00:00:00 | | 2009-02-18 | 9,59 | 1.929.300 | 9,96 | 9,56 | 9,89 | 00:00:00 | | 2009-02-19 | 9,36 | 1.477.100 | 9,84 | 9,34 | 9,84 | 00:00:00 | | 2009-02-20 | 9,02 | 1.953.400 | 9,34 | 8,88 | 9,34 | 00:00:00 | | 2009-02-23 | 8,45 | 1.623.400 | 9,05 | 8,44 | 9,05 | 00:00:00 | | 2009-02-24 | 8,67 | 1.960.800 | 8,74 | 8,38 | 8,49 | 00:00:00 | | 2009-02-25 | 8,43 | 2.204.000 | 8,65 | 8,27 | 8,60 | 00:00:00 | | 2009-02-26 | 8,21 | 2.850.600 | 8,56 | 8,12 | 8,49 | 00:00:00 | | 2009-02-27 | 7,92 | 2.863.500 | 8,13 | 7,91 | 8,06 | 00:00:00 | | 2009-03-02 | 7,22 | 2.998.500 | 7,81 | 7,19 | 7,76 | 00:00:00 | | 2009-03-03 | 7,16 | 4.337.700 | 7,42 | 6,97 | 7,30 | 00:00:00 | | 2009-03-04 | 7,47 | 2.491.600 | 7,64 | 7,23 | 7,24 | 00:00:00 | | 2009-03-05 | 6,90 | 3.316.100 | 7,46 | 6,77 | 7,46 | 00:00:00 | | 2009-03-06 | 6,80 | 3.132.900 | 7,09 | 6,65 | 7,05 | 00:00:00 | | 2009-03-09 | 6,67 | 2.061.300 | 7,05 | 6,62 | 6,76 | 00:00:00 | | 2009-03-10 | 7,28 | 2.601.200 | 7,30 | 6,75 | 6,81 | 00:00:00 | | 2009-03-11 | 7,46 | 2.452.600 | 7,57 | 7,01 | 7,01 | 00:00:00 | | 2009-03-12 | 8,15 | 3.138.800 | 8,20 | 7,35 | 7,47 | 00:00:00 | | 2009-03-13 | 8,18 | 2.416.600 | 8,27 | 7,99 | 8,27 | 00:00:00 | | 2009-03-16 | 8,21 | 2.940.500 | 8,57 | 8,17 | 8,20 | 00:00:00 | | 2009-03-17 | 8,70 | 2.484.300 | 8,70 | 8,14 | 8,23 | 00:00:00 | | 2009-03-18 | 9,20 | 4.085.000 | 9,33 | 8,57 | 8,57 | 00:00:00 | | 2009-03-19 | 9,02 | 2.743.400 | 9,35 | 8,99 | 9,30 | 00:00:00 | | 2009-03-20 | 8,69 | 2.347.700 | 9,17 | 8,67 | 8,94 | 00:00:00 | | 2009-03-23 | 9,39 | 1.262.300 | 9,39 | 8,74 | 8,74 | 00:00:00 | | 2009-03-24 | 9,50 | 1.946.400 | 9,72 | 9,16 | 9,24 | 00:00:00 | | 2009-03-25 | 9,49 | 1.926.500 | 9,78 | 9,27 | 9,56 | 00:00:00 | | 2009-03-26 | 10,14 | 1.851.100 | 10,14 | 9,41 | 9,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
