|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 12,43 | 1.528.900 | 12,66 | 12,19 | 12,54 | 00:00:00 | | 2009-07-22 | 11,90 | 4.474.300 | 12,39 | 11,65 | 12,25 | 00:00:00 | | 2009-07-23 | 13,00 | 6.075.900 | 13,52 | 11,74 | 11,85 | 00:00:00 | | 2009-07-24 | 13,21 | 2.406.700 | 13,45 | 12,86 | 12,86 | 00:00:00 | | 2009-07-27 | 13,25 | 1.475.800 | 13,50 | 13,12 | 13,25 | 00:00:00 | | 2009-07-28 | 13,39 | 1.406.400 | 13,49 | 13,17 | 13,22 | 00:00:00 | | 2009-07-29 | 13,00 | 1.541.300 | 13,41 | 12,91 | 13,30 | 00:00:00 | | 2009-07-30 | 13,09 | 1.332.200 | 13,55 | 13,00 | 13,17 | 00:00:00 | | 2009-07-31 | 12,94 | 1.209.500 | 13,21 | 12,92 | 13,09 | 00:00:00 | | 2009-08-03 | 13,21 | 1.219.100 | 13,25 | 12,95 | 13,07 | 00:00:00 | | 2009-08-04 | 13,55 | 2.171.900 | 13,57 | 13,00 | 13,17 | 00:00:00 | | 2009-08-05 | 13,40 | 2.569.600 | 13,64 | 13,14 | 13,55 | 00:00:00 | | 2009-08-06 | 13,56 | 2.512.800 | 13,72 | 13,33 | 13,41 | 00:00:00 | | 2009-08-07 | 13,98 | 2.529.800 | 14,15 | 13,67 | 13,70 | 00:00:00 | | 2009-08-10 | 13,97 | 1.592.600 | 14,00 | 13,75 | 13,89 | 00:00:00 | | 2009-08-11 | 13,66 | 1.938.500 | 13,99 | 13,65 | 13,95 | 00:00:00 | | 2009-08-12 | 13,90 | 2.016.500 | 14,14 | 13,66 | 13,71 | 00:00:00 | | 2009-08-13 | 13,89 | 1.852.100 | 14,02 | 13,75 | 14,02 | 00:00:00 | | 2009-08-14 | 13,68 | 2.740.200 | 13,93 | 13,56 | 13,76 | 00:00:00 | | 2009-08-17 | 13,52 | 2.196.300 | 13,57 | 13,29 | 13,39 | 00:00:00 | | 2009-08-18 | 13,77 | 1.567.000 | 13,80 | 13,49 | 13,61 | 00:00:00 | | 2009-08-19 | 13,77 | 2.137.300 | 13,82 | 13,58 | 13,58 | 00:00:00 | | 2009-08-20 | 13,73 | 3.123.800 | 14,00 | 13,65 | 13,72 | 00:00:00 | | 2009-08-21 | 13,72 | 2.310.100 | 13,98 | 13,68 | 13,88 | 00:00:00 | | 2009-08-24 | 13,73 | 1.805.000 | 13,89 | 13,66 | 13,72 | 00:00:00 | | 2009-08-25 | 13,80 | 1.289.800 | 13,93 | 13,68 | 13,83 | 00:00:00 | | 2009-08-26 | 13,67 | 853.900 | 13,89 | 13,54 | 13,89 | 00:00:00 | | 2009-08-27 | 13,79 | 1.798.700 | 13,83 | 13,45 | 13,59 | 00:00:00 | | 2009-08-28 | 13,75 | 1.104.600 | 14,09 | 13,58 | 13,93 | 00:00:00 | | 2009-08-31 | 13,33 | 1.954.800 | 13,58 | 13,24 | 13,54 | 00:00:00 | | 2009-09-01 | 12,77 | 3.395.500 | 13,46 | 12,63 | 13,29 | 00:00:00 | | 2009-09-02 | 12,76 | 1.852.800 | 12,87 | 12,57 | 12,74 | 00:00:00 | | 2009-09-03 | 12,87 | 1.235.700 | 12,94 | 12,64 | 12,85 | 00:00:00 | | 2009-09-04 | 13,17 | 1.134.400 | 13,24 | 12,88 | 12,88 | 00:00:00 | | 2009-09-08 | 13,50 | 1.592.000 | 13,60 | 13,19 | 13,24 | 00:00:00 | | 2009-09-09 | 13,61 | 1.538.200 | 13,71 | 13,32 | 13,47 | 00:00:00 | | 2009-09-10 | 13,77 | 1.381.600 | 13,85 | 13,56 | 13,58 | 00:00:00 | | 2009-09-11 | 13,78 | 1.913.300 | 13,92 | 13,63 | 13,83 | 00:00:00 | | 2009-09-14 | 14,12 | 2.115.200 | 14,13 | 13,38 | 13,64 | 00:00:00 | | 2009-09-15 | 14,09 | 2.114.400 | 14,25 | 13,98 | 14,14 | 00:00:00 | | 2009-09-16 | 14,15 | 1.517.300 | 14,25 | 13,97 | 14,09 | 00:00:00 | | 2009-09-17 | 14,05 | 1.598.400 | 14,27 | 13,95 | 14,13 | 00:00:00 | | 2009-09-18 | 14,07 | 1.974.700 | 14,25 | 14,07 | 14,13 | 00:00:00 | | 2009-09-21 | 13,98 | 1.590.200 | 14,05 | 13,71 | 13,95 | 00:00:00 | | 2009-09-22 | 14,17 | 1.595.600 | 14,35 | 13,97 | 14,03 | 00:00:00 | | 2009-09-23 | 13,97 | 1.114.800 | 14,25 | 13,97 | 14,18 | 00:00:00 | | 2009-09-24 | 13,74 | 2.354.300 | 14,09 | 13,73 | 14,09 | 00:00:00 | | 2009-09-25 | 13,68 | 1.365.100 | 13,75 | 13,54 | 13,65 | 00:00:00 | | 2009-09-28 | 13,70 | 1.537.700 | 13,88 | 13,67 | 13,74 | 00:00:00 | | 2009-09-29 | 13,80 | 2.482.900 | 13,99 | 13,68 | 13,75 | 00:00:00 | | 2009-09-30 | 13,82 | 3.274.600 | 14,25 | 13,63 | 14,02 | 00:00:00 | | 2009-10-01 | 13,46 | 2.031.900 | 13,83 | 13,45 | 13,80 | 00:00:00 | | 2009-10-02 | 13,08 | 2.283.400 | 13,37 | 13,05 | 13,26 | 00:00:00 | | 2009-10-05 | 13,34 | 2.417.400 | 13,52 | 12,93 | 13,12 | 00:00:00 | | 2009-10-06 | 13,66 | 1.557.300 | 13,83 | 13,40 | 13,41 | 00:00:00 | | 2009-10-07 | 13,53 | 1.203.500 | 13,75 | 13,48 | 13,58 | 00:00:00 | | 2009-10-08 | 11,82 | 10.518.900 | 13,21 | 11,77 | 13,18 | 00:00:00 | | 2009-10-09 | 12,76 | 10.354.700 | 13,09 | 11,95 | 11,95 | 00:00:00 | | 2009-10-12 | 12,79 | 3.850.700 | 12,98 | 12,73 | 12,80 | 00:00:00 | | 2009-10-13 | 12,65 | 3.946.300 | 12,76 | 12,31 | 12,73 | 00:00:00 | | 2009-10-14 | 12,36 | 5.628.100 | 12,83 | 12,22 | 12,76 | 00:00:00 | | 2009-10-15 | 12,50 | 2.458.200 | 12,59 | 12,22 | 12,30 | 00:00:00 | | 2009-10-16 | 12,29 | 1.955.200 | 12,47 | 12,20 | 12,40 | 00:00:00 | | 2009-10-19 | 12,43 | 2.788.000 | 12,70 | 12,27 | 12,37 | 00:00:00 | | 2009-10-20 | 12,50 | 2.072.600 | 12,72 | 12,45 | 12,49 | 00:00:00 | | 2009-10-21 | 12,22 | 2.818.400 | 12,89 | 12,22 | 12,52 | 00:00:00 | | 2009-10-22 | 10,89 | 19.572.500 | 11,15 | 10,11 | 10,53 | 00:00:00 | | 2009-10-23 | 10,94 | 5.819.900 | 11,10 | 10,74 | 10,98 | 00:00:00 | | 2009-10-26 | 10,54 | 4.643.600 | 11,07 | 10,47 | 11,00 | 00:00:00 | | 2009-10-27 | 10,63 | 3.771.900 | 10,75 | 10,46 | 10,53 | 00:00:00 | | 2009-10-28 | 10,35 | 5.764.500 | 10,60 | 10,16 | 10,56 | 00:00:00 | | 2009-10-29 | 10,59 | 3.131.000 | 10,64 | 10,29 | 10,39 | 00:00:00 | | 2009-10-30 | 10,15 | 3.682.200 | 10,60 | 10,01 | 10,59 | 00:00:00 | | 2009-11-02 | 9,87 | 4.132.300 | 10,31 | 9,75 | 10,31 | 00:00:00 | | 2009-11-03 | 9,90 | 3.354.400 | 9,99 | 9,71 | 9,82 | 00:00:00 | | 2009-11-04 | 10,06 | 2.492.500 | 10,18 | 9,91 | 9,96 | 00:00:00 | | 2009-11-05 | 10,24 | 2.556.900 | 10,24 | 9,97 | 10,18 | 00:00:00 | | 2009-11-06 | 10,09 | 1.639.200 | 10,30 | 10,00 | 10,20 | 00:00:00 | | 2009-11-09 | 10,43 | 1.809.100 | 10,47 | 10,15 | 10,25 | 00:00:00 | | 2009-11-10 | 10,31 | 1.528.000 | 10,47 | 10,22 | 10,37 | 00:00:00 | | 2009-11-11 | 10,32 | 1.371.900 | 10,50 | 10,26 | 10,41 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
