|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 10,14 | 1.851.100 | 10,14 | 9,41 | 9,41 | 00:00:00 | | 2009-03-27 | 9,62 | 1.738.400 | 10,10 | 9,56 | 9,98 | 00:00:00 | | 2009-03-30 | 7,99 | 5.307.300 | 8,42 | 7,75 | 8,30 | 00:00:00 | | 2009-03-31 | 7,95 | 4.109.800 | 8,11 | 7,87 | 8,03 | 00:00:00 | | 2009-04-01 | 8,02 | 3.096.700 | 8,02 | 7,75 | 7,84 | 00:00:00 | | 2009-04-02 | 8,83 | 3.103.200 | 9,04 | 8,17 | 8,17 | 00:00:00 | | 2009-04-03 | 9,12 | 2.449.500 | 9,12 | 8,66 | 8,85 | 00:00:00 | | 2009-04-06 | 8,82 | 2.731.300 | 9,04 | 8,42 | 9,04 | 00:00:00 | | 2009-04-07 | 8,62 | 1.885.700 | 8,81 | 8,56 | 8,68 | 00:00:00 | | 2009-04-08 | 8,70 | 2.618.300 | 8,79 | 8,52 | 8,71 | 00:00:00 | | 2009-04-09 | 9,59 | 1.611.600 | 9,66 | 8,88 | 8,88 | 00:00:00 | | 2009-04-13 | 9,77 | 1.882.000 | 9,82 | 9,45 | 9,49 | 00:00:00 | | 2009-04-14 | 9,36 | 2.346.100 | 9,69 | 9,29 | 9,69 | 00:00:00 | | 2009-04-15 | 9,30 | 1.540.900 | 9,39 | 9,12 | 9,32 | 00:00:00 | | 2009-04-16 | 10,23 | 2.783.200 | 10,32 | 9,46 | 9,61 | 00:00:00 | | 2009-04-17 | 10,40 | 2.307.400 | 10,43 | 10,02 | 10,27 | 00:00:00 | | 2009-04-20 | 9,24 | 3.471.000 | 10,34 | 9,21 | 10,23 | 00:00:00 | | 2009-04-21 | 9,51 | 4.333.000 | 9,67 | 9,18 | 9,22 | 00:00:00 | | 2009-04-22 | 9,81 | 3.248.100 | 10,01 | 9,37 | 9,37 | 00:00:00 | | 2009-04-23 | 8,90 | 9.498.300 | 9,35 | 7,85 | 9,34 | 00:00:00 | | 2009-04-24 | 9,27 | 4.174.500 | 9,35 | 8,81 | 9,00 | 00:00:00 | | 2009-04-27 | 9,03 | 3.335.600 | 9,18 | 8,88 | 9,13 | 00:00:00 | | 2009-04-28 | 9,28 | 2.449.200 | 9,41 | 8,77 | 8,96 | 00:00:00 | | 2009-04-29 | 10,01 | 3.710.100 | 10,21 | 9,27 | 9,27 | 00:00:00 | | 2009-04-30 | 10,15 | 4.656.400 | 10,50 | 9,96 | 10,14 | 00:00:00 | | 2009-05-01 | 10,09 | 2.653.400 | 10,20 | 9,83 | 10,17 | 00:00:00 | | 2009-05-04 | 10,38 | 3.116.000 | 10,41 | 10,00 | 10,20 | 00:00:00 | | 2009-05-05 | 10,63 | 3.482.700 | 10,66 | 10,18 | 10,40 | 00:00:00 | | 2009-05-06 | 10,63 | 2.510.900 | 10,75 | 10,38 | 10,70 | 00:00:00 | | 2009-05-07 | 10,38 | 2.453.400 | 10,94 | 10,27 | 10,74 | 00:00:00 | | 2009-05-08 | 11,04 | 2.602.300 | 11,05 | 10,39 | 10,48 | 00:00:00 | | 2009-05-11 | 11,15 | 3.609.500 | 11,45 | 10,61 | 10,84 | 00:00:00 | | 2009-05-12 | 10,65 | 4.642.300 | 11,30 | 10,34 | 11,23 | 00:00:00 | | 2009-05-13 | 10,08 | 2.181.600 | 10,65 | 9,97 | 10,63 | 00:00:00 | | 2009-05-14 | 10,46 | 2.105.200 | 10,66 | 10,03 | 10,09 | 00:00:00 | | 2009-05-15 | 10,25 | 2.020.600 | 10,63 | 10,05 | 10,44 | 00:00:00 | | 2009-05-18 | 10,73 | 2.027.400 | 10,80 | 10,31 | 10,40 | 00:00:00 | | 2009-05-19 | 10,85 | 2.083.200 | 10,99 | 10,57 | 10,67 | 00:00:00 | | 2009-05-20 | 10,59 | 1.619.600 | 11,04 | 10,53 | 10,90 | 00:00:00 | | 2009-05-21 | 10,41 | 1.671.400 | 10,56 | 10,25 | 10,48 | 00:00:00 | | 2009-05-22 | 10,50 | 1.234.700 | 10,63 | 10,32 | 10,41 | 00:00:00 | | 2009-05-26 | 10,77 | 1.854.000 | 10,92 | 10,26 | 10,38 | 00:00:00 | | 2009-05-27 | 10,78 | 2.842.600 | 11,20 | 10,57 | 10,70 | 00:00:00 | | 2009-05-28 | 10,89 | 1.628.100 | 11,05 | 10,60 | 10,83 | 00:00:00 | | 2009-05-29 | 10,74 | 1.646.400 | 10,96 | 10,57 | 10,89 | 00:00:00 | | 2009-06-01 | 11,39 | 1.533.000 | 11,44 | 10,72 | 10,83 | 00:00:00 | | 2009-06-02 | 10,97 | 2.092.400 | 11,37 | 10,94 | 11,34 | 00:00:00 | | 2009-06-03 | 10,68 | 1.508.000 | 10,96 | 10,62 | 10,96 | 00:00:00 | | 2009-06-04 | 11,11 | 1.647.700 | 11,11 | 10,64 | 10,71 | 00:00:00 | | 2009-06-05 | 12,16 | 3.756.800 | 12,17 | 11,09 | 11,24 | 00:00:00 | | 2009-06-08 | 12,27 | 2.498.300 | 12,39 | 11,90 | 12,11 | 00:00:00 | | 2009-06-09 | 12,78 | 3.435.100 | 12,95 | 12,17 | 12,37 | 00:00:00 | | 2009-06-10 | 12,64 | 2.100.900 | 12,90 | 12,38 | 12,88 | 00:00:00 | | 2009-06-11 | 12,88 | 1.829.300 | 12,99 | 12,48 | 12,67 | 00:00:00 | | 2009-06-12 | 12,74 | 1.724.900 | 12,76 | 12,31 | 12,72 | 00:00:00 | | 2009-06-15 | 12,33 | 2.199.400 | 13,02 | 12,28 | 12,62 | 00:00:00 | | 2009-06-16 | 12,01 | 1.900.600 | 12,50 | 12,01 | 12,41 | 00:00:00 | | 2009-06-17 | 12,07 | 2.277.300 | 12,29 | 11,58 | 12,02 | 00:00:00 | | 2009-06-18 | 12,11 | 1.217.800 | 12,18 | 11,80 | 12,05 | 00:00:00 | | 2009-06-19 | 12,10 | 1.818.400 | 12,33 | 12,03 | 12,23 | 00:00:00 | | 2009-06-22 | 11,55 | 1.123.000 | 12,10 | 11,55 | 11,99 | 00:00:00 | | 2009-06-23 | 11,18 | 2.787.000 | 11,57 | 11,15 | 11,56 | 00:00:00 | | 2009-06-24 | 11,42 | 1.863.100 | 11,68 | 11,17 | 11,23 | 00:00:00 | | 2009-06-25 | 11,67 | 2.157.100 | 11,80 | 11,35 | 11,35 | 00:00:00 | | 2009-06-26 | 11,67 | 2.713.300 | 11,95 | 11,61 | 11,65 | 00:00:00 | | 2009-06-29 | 12,04 | 1.895.200 | 12,18 | 11,69 | 11,71 | 00:00:00 | | 2009-06-30 | 11,83 | 1.724.600 | 12,23 | 11,77 | 12,23 | 00:00:00 | | 2009-07-01 | 11,76 | 2.120.100 | 12,10 | 11,76 | 11,93 | 00:00:00 | | 2009-07-02 | 11,33 | 1.112.200 | 11,77 | 11,31 | 11,67 | 00:00:00 | | 2009-07-06 | 11,01 | 1.870.900 | 11,26 | 10,82 | 11,26 | 00:00:00 | | 2009-07-07 | 10,90 | 2.366.700 | 11,15 | 10,82 | 10,99 | 00:00:00 | | 2009-07-08 | 11,00 | 2.070.400 | 11,06 | 10,65 | 10,91 | 00:00:00 | | 2009-07-09 | 11,03 | 1.224.000 | 11,18 | 10,91 | 11,04 | 00:00:00 | | 2009-07-10 | 11,14 | 1.329.500 | 11,24 | 10,90 | 10,90 | 00:00:00 | | 2009-07-13 | 11,36 | 1.134.000 | 11,36 | 10,83 | 11,14 | 00:00:00 | | 2009-07-14 | 11,42 | 1.518.700 | 11,55 | 11,22 | 11,35 | 00:00:00 | | 2009-07-15 | 12,00 | 1.635.700 | 12,04 | 11,60 | 11,66 | 00:00:00 | | 2009-07-16 | 12,38 | 1.142.000 | 12,42 | 11,87 | 12,07 | 00:00:00 | | 2009-07-17 | 12,10 | 1.195.400 | 12,41 | 12,02 | 12,26 | 00:00:00 | | 2009-07-20 | 12,47 | 1.242.500 | 12,52 | 12,13 | 12,15 | 00:00:00 | | 2009-07-21 | 12,43 | 1.528.900 | 12,66 | 12,19 | 12,54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
