|
 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 2023-03-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 36,38 | 874.800 | 36,44 | 35,44 | 35,44 | 00:00:00 | | 2000-08-22 | 37,50 | 984.000 | 37,50 | 36,25 | 36,62 | 00:00:00 | | 2000-08-23 | 39,88 | 2.168.600 | 40,00 | 37,25 | 37,25 | 00:00:00 | | 2000-08-24 | 38,62 | 1.103.200 | 39,81 | 38,50 | 39,75 | 00:00:00 | | 2000-08-25 | 38,81 | 1.045.000 | 39,12 | 38,31 | 38,75 | 00:00:00 | | 2000-08-28 | 9,32 | 9.195 | 9,32 | 9,18 | 9,24 | 00:00:00 | | 2000-08-29 | 9,27 | 13.634 | 9,36 | 9,24 | 9,29 | 00:00:00 | | 2000-08-30 | 39,81 | 983.000 | 40,06 | 39,44 | 39,50 | 00:00:00 | | 2000-08-31 | 40,39 | 1.422.000 | 41,00 | 39,81 | 39,81 | 00:00:00 | | 2000-09-01 | 41,00 | 566.400 | 41,06 | 40,06 | 40,62 | 00:00:00 | | 2000-09-05 | 41,19 | 1.054.400 | 41,31 | 40,69 | 40,75 | 00:00:00 | | 2000-09-06 | 39,19 | 959.000 | 41,00 | 39,12 | 41,00 | 00:00:00 | | 2000-09-07 | 39,38 | 698.000 | 39,69 | 38,50 | 39,00 | 00:00:00 | | 2000-09-08 | 39,62 | 399.400 | 39,88 | 38,38 | 39,38 | 00:00:00 | | 2000-09-11 | 38,44 | 615.000 | 39,94 | 38,44 | 39,38 | 00:00:00 | | 2000-09-12 | 37,94 | 242.200 | 38,62 | 37,69 | 38,44 | 00:00:00 | | 2000-09-13 | 37,50 | 817.800 | 39,00 | 37,00 | 37,50 | 00:00:00 | | 2000-09-14 | 36,88 | 891.600 | 37,88 | 35,81 | 37,50 | 00:00:00 | | 2000-09-15 | 37,44 | 1.034.200 | 37,50 | 36,44 | 36,88 | 00:00:00 | | 2000-09-18 | 37,25 | 407.200 | 37,38 | 36,88 | 37,31 | 00:00:00 | | 2000-09-19 | 37,00 | 331.800 | 37,31 | 36,88 | 37,06 | 00:00:00 | | 2000-09-20 | 37,62 | 1.456.400 | 37,69 | 36,38 | 37,00 | 00:00:00 | | 2000-09-21 | 37,50 | 950.200 | 38,31 | 36,88 | 37,75 | 00:00:00 | | 2000-09-22 | 37,69 | 1.056.200 | 37,69 | 36,25 | 37,50 | 00:00:00 | | 2000-09-25 | 37,00 | 696.000 | 38,00 | 36,31 | 37,50 | 00:00:00 | | 2000-09-26 | 37,38 | 497.400 | 38,00 | 37,06 | 37,25 | 00:00:00 | | 2000-09-27 | 37,06 | 741.400 | 38,25 | 36,56 | 37,12 | 00:00:00 | | 2000-09-28 | 37,56 | 484.200 | 37,69 | 37,00 | 37,12 | 00:00:00 | | 2000-09-29 | 37,69 | 865.600 | 38,25 | 36,06 | 37,38 | 00:00:00 | | 2000-10-02 | 38,38 | 630.800 | 38,88 | 37,69 | 37,69 | 00:00:00 | | 2000-10-03 | 38,38 | 645.200 | 39,19 | 38,38 | 38,44 | 00:00:00 | | 2000-10-04 | 39,19 | 769.800 | 39,25 | 37,88 | 38,44 | 00:00:00 | | 2000-10-05 | 38,88 | 595.600 | 39,12 | 38,25 | 39,06 | 00:00:00 | | 2000-10-06 | 40,19 | 978.400 | 40,62 | 38,69 | 39,12 | 00:00:00 | | 2000-10-09 | 40,25 | 727.800 | 41,00 | 39,69 | 40,12 | 00:00:00 | | 2000-10-10 | 40,06 | 425.600 | 40,62 | 40,00 | 40,25 | 00:00:00 | | 2000-10-11 | 39,69 | 1.024.400 | 40,62 | 39,12 | 40,00 | 00:00:00 | | 2000-10-12 | 40,25 | 721.600 | 40,44 | 39,81 | 39,88 | 00:00:00 | | 2000-10-13 | 41,00 | 676.600 | 41,00 | 39,62 | 40,12 | 00:00:00 | | 2000-10-16 | 40,94 | 1.121.600 | 41,00 | 39,75 | 40,56 | 00:00:00 | | 2000-10-17 | 39,19 | 1.498.200 | 40,88 | 38,62 | 40,88 | 00:00:00 | | 2000-10-18 | 39,69 | 1.427.600 | 39,88 | 37,75 | 39,19 | 00:00:00 | | 2000-10-19 | 41,56 | 1.287.200 | 42,00 | 39,38 | 40,00 | 00:00:00 | | 2000-10-20 | 42,81 | 1.501.000 | 42,81 | 41,19 | 41,31 | 00:00:00 | | 2000-10-23 | 42,44 | 711.400 | 42,94 | 42,25 | 42,56 | 00:00:00 | | 2000-10-24 | 42,94 | 959.200 | 43,00 | 42,12 | 42,25 | 00:00:00 | | 2000-10-25 | 42,38 | 974.600 | 43,06 | 41,25 | 42,69 | 00:00:00 | | 2000-10-26 | 41,94 | 1.178.000 | 42,62 | 41,69 | 42,31 | 00:00:00 | | 2000-10-27 | 41,06 | 936.200 | 42,31 | 40,25 | 42,00 | 00:00:00 | | 2000-10-30 | 42,19 | 567.800 | 42,69 | 41,31 | 41,44 | 00:00:00 | | 2000-10-31 | 43,12 | 626.000 | 43,69 | 42,00 | 42,19 | 00:00:00 | | 2000-11-01 | 44,00 | 771.200 | 44,44 | 43,00 | 43,12 | 00:00:00 | | 2000-11-02 | 44,62 | 737.800 | 45,00 | 44,00 | 44,00 | 00:00:00 | | 2000-11-03 | 44,19 | 744.200 | 44,69 | 43,75 | 44,62 | 00:00:00 | | 2000-11-06 | 44,88 | 646.200 | 45,19 | 43,12 | 44,00 | 00:00:00 | | 2000-11-07 | 45,62 | 474.000 | 45,69 | 44,06 | 44,56 | 00:00:00 | | 2000-11-08 | 47,50 | 1.365.000 | 47,88 | 45,12 | 45,12 | 00:00:00 | | 2000-11-09 | 47,75 | 1.733.200 | 48,25 | 46,62 | 46,88 | 00:00:00 | | 2000-11-10 | 46,12 | 1.108.600 | 47,50 | 46,12 | 47,00 | 00:00:00 | | 2000-11-13 | 47,75 | 903.600 | 47,75 | 45,06 | 45,62 | 00:00:00 | | 2000-11-14 | 47,62 | 1.592.800 | 47,81 | 47,12 | 47,38 | 00:00:00 | | 2000-11-15 | 49,00 | 805.200 | 49,19 | 47,50 | 47,81 | 00:00:00 | | 2000-11-16 | 48,31 | 1.013.400 | 49,19 | 48,00 | 48,81 | 00:00:00 | | 2000-11-17 | 48,50 | 459.200 | 48,69 | 48,31 | 48,31 | 00:00:00 | | 2000-11-20 | 48,56 | 1.065.000 | 48,81 | 47,94 | 48,12 | 00:00:00 | | 2000-11-21 | 48,69 | 705.200 | 48,94 | 48,12 | 48,50 | 00:00:00 | | 2000-11-22 | 48,62 | 444.200 | 48,88 | 48,50 | 48,56 | 00:00:00 | | 2000-11-24 | 48,62 | 281.400 | 48,81 | 48,31 | 48,31 | 00:00:00 | | 2000-11-27 | 49,69 | 893.200 | 49,94 | 48,69 | 48,75 | 00:00:00 | | 2000-11-28 | 49,44 | 1.046.400 | 49,69 | 48,94 | 49,38 | 00:00:00 | | 2000-11-29 | 49,25 | 752.000 | 49,69 | 48,75 | 49,19 | 00:00:00 | | 2000-11-30 | 47,25 | 1.749.600 | 48,50 | 46,44 | 48,50 | 00:00:00 | | 2000-12-01 | 48,00 | 1.272.200 | 48,50 | 47,56 | 48,25 | 00:00:00 | | 2000-12-04 | 49,31 | 1.268.000 | 49,50 | 48,12 | 48,31 | 00:00:00 | | 2000-12-05 | 51,62 | 2.449.200 | 51,69 | 48,81 | 49,06 | 00:00:00 | | 2000-12-06 | 53,00 | 1.856.800 | 53,69 | 51,50 | 51,62 | 00:00:00 | | 2000-12-07 | 50,25 | 1.033.400 | 51,56 | 50,00 | 51,50 | 00:00:00 | | 2000-12-08 | 49,88 | 2.799.000 | 51,31 | 49,81 | 50,38 | 00:00:00 | | 2000-12-11 | 50,81 | 1.029.800 | 51,44 | 49,94 | 50,06 | 00:00:00 | | 2000-12-12 | 50,38 | 831.800 | 51,25 | 50,00 | 50,50 | 00:00:00 | | 2000-12-13 | 49,50 | 1.003.400 | 50,38 | 49,31 | 50,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
