|
 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 2023-06-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-11-11 | 10,32 | 1.371.900 | 10,50 | 10,26 | 10,41 | 00:00:00 | | 2009-11-12 | 10,20 | 1.561.300 | 10,50 | 10,20 | 10,30 | 00:00:00 | | 2009-11-13 | 10,14 | 1.330.100 | 10,31 | 10,06 | 10,22 | 00:00:00 | | 2009-11-16 | 10,40 | 2.712.600 | 10,55 | 10,22 | 10,24 | 00:00:00 | | 2009-11-17 | 10,38 | 1.593.500 | 10,41 | 10,14 | 10,38 | 00:00:00 | | 2009-11-18 | 10,30 | 2.034.600 | 10,43 | 10,26 | 10,40 | 00:00:00 | | 2009-11-19 | 9,99 | 1.706.300 | 10,25 | 9,89 | 10,25 | 00:00:00 | | 2009-11-20 | 10,11 | 2.065.200 | 10,17 | 9,83 | 9,99 | 00:00:00 | | 2009-11-23 | 9,95 | 2.115.200 | 10,31 | 9,93 | 10,17 | 00:00:00 | | 2009-11-24 | 9,69 | 2.169.300 | 10,00 | 9,63 | 9,94 | 00:00:00 | | 2009-11-25 | 9,88 | 1.783.000 | 9,94 | 9,64 | 9,73 | 00:00:00 | | 2009-11-27 | 9,67 | 667.300 | 9,82 | 9,51 | 9,70 | 00:00:00 | | 2009-11-30 | 9,41 | 1.739.100 | 9,81 | 9,38 | 9,81 | 00:00:00 | | 2009-12-01 | 9,55 | 2.853.100 | 9,70 | 9,44 | 9,44 | 00:00:00 | | 2009-12-02 | 9,44 | 2.161.600 | 9,70 | 9,42 | 9,52 | 00:00:00 | | 2009-12-03 | 9,25 | 2.623.700 | 9,57 | 9,24 | 9,56 | 00:00:00 | | 2009-12-04 | 9,27 | 3.949.700 | 9,48 | 9,21 | 9,28 | 00:00:00 | | 2009-12-07 | 9,25 | 4.185.400 | 9,34 | 9,19 | 9,29 | 00:00:00 | | 2009-12-08 | 9,27 | 3.234.200 | 9,36 | 9,18 | 9,22 | 00:00:00 | | 2009-12-09 | 9,31 | 2.280.700 | 9,35 | 9,19 | 9,29 | 00:00:00 | | 2009-12-10 | 9,79 | 4.265.900 | 9,90 | 9,42 | 9,45 | 00:00:00 | | 2009-12-11 | 10,72 | 9.027.900 | 11,05 | 10,40 | 10,59 | 00:00:00 | | 2009-12-14 | 10,42 | 6.711.700 | 10,79 | 10,21 | 10,73 | 00:00:00 | | 2009-12-15 | 10,53 | 2.630.600 | 10,62 | 10,33 | 10,37 | 00:00:00 | | 2009-12-16 | 11,03 | 4.761.400 | 11,08 | 10,49 | 10,50 | 00:00:00 | | 2009-12-17 | 10,66 | 2.739.000 | 10,99 | 10,63 | 10,92 | 00:00:00 | | 2009-12-18 | 10,69 | 3.349.200 | 10,78 | 10,52 | 10,72 | 00:00:00 | | 2009-12-21 | 10,88 | 1.259.700 | 10,94 | 10,73 | 10,83 | 00:00:00 | | 2009-12-22 | 11,11 | 1.764.200 | 11,11 | 10,83 | 10,91 | 00:00:00 | | 2009-12-23 | 11,24 | 2.397.200 | 11,36 | 11,06 | 11,11 | 00:00:00 | | 2009-12-24 | 11,34 | 1.062.200 | 11,40 | 11,22 | 11,24 | 00:00:00 | | 2009-12-28 | 11,29 | 2.915.500 | 11,39 | 11,18 | 11,38 | 00:00:00 | | 2009-12-29 | 11,22 | 1.802.700 | 11,35 | 11,18 | 11,34 | 00:00:00 | | 2009-12-30 | 11,24 | 1.532.800 | 11,24 | 11,00 | 11,13 | 00:00:00 | | 2009-12-31 | 11,13 | 1.276.200 | 11,30 | 11,12 | 11,21 | 00:00:00 | | 2010-01-04 | 11,31 | 2.223.800 | 11,44 | 11,19 | 11,19 | 00:00:00 | | 2010-01-05 | 11,32 | 2.327.200 | 11,40 | 11,11 | 11,33 | 00:00:00 | | 2010-01-06 | 11,56 | 3.334.400 | 11,74 | 11,28 | 11,34 | 00:00:00 | | 2010-01-07 | 11,48 | 1.831.500 | 11,64 | 11,42 | 11,57 | 00:00:00 | | 2010-01-08 | 11,67 | 1.688.000 | 11,75 | 11,44 | 11,50 | 00:00:00 | | 2010-01-11 | 11,63 | 1.228.600 | 11,92 | 11,55 | 11,73 | 00:00:00 | | 2010-01-12 | 11,92 | 4.038.500 | 12,21 | 11,51 | 11,57 | 00:00:00 | | 2010-01-13 | 12,15 | 2.724.800 | 12,16 | 11,64 | 11,95 | 00:00:00 | | 2010-01-14 | 12,37 | 2.430.500 | 12,41 | 12,06 | 12,10 | 00:00:00 | | 2010-01-15 | 12,04 | 2.403.600 | 12,39 | 12,00 | 12,32 | 00:00:00 | | 2010-01-19 | 12,51 | 2.619.400 | 12,63 | 12,08 | 12,15 | 00:00:00 | | 2010-01-20 | 12,42 | 2.548.100 | 12,55 | 12,25 | 12,41 | 00:00:00 | | 2010-01-21 | 12,49 | 2.953.000 | 12,64 | 12,34 | 12,47 | 00:00:00 | | 2010-01-22 | 12,07 | 3.009.100 | 12,52 | 11,99 | 12,49 | 00:00:00 | | 2010-01-25 | 12,24 | 3.200.500 | 12,34 | 12,04 | 12,17 | 00:00:00 | | 2010-01-26 | 12,17 | 2.150.300 | 12,39 | 12,09 | 12,24 | 00:00:00 | | 2010-01-27 | 12,32 | 2.802.400 | 12,38 | 11,97 | 12,09 | 00:00:00 | | 2010-01-28 | 11,96 | 2.963.600 | 12,34 | 11,93 | 12,32 | 00:00:00 | | 2010-01-29 | 11,97 | 5.147.800 | 12,23 | 11,86 | 12,01 | 00:00:00 | | 2010-02-01 | 12,13 | 2.916.900 | 12,13 | 11,92 | 11,98 | 00:00:00 | | 2010-02-02 | 12,57 | 2.990.200 | 12,64 | 12,13 | 12,16 | 00:00:00 | | 2010-02-03 | 12,36 | 2.804.800 | 12,57 | 12,27 | 12,53 | 00:00:00 | | 2010-02-04 | 12,82 | 7.564.800 | 13,29 | 12,16 | 12,28 | 00:00:00 | | 2010-02-05 | 12,98 | 4.780.300 | 13,10 | 12,60 | 12,98 | 00:00:00 | | 2010-02-08 | 12,69 | 3.046.100 | 12,95 | 12,67 | 12,85 | 00:00:00 | | 2010-02-09 | 12,84 | 1.947.600 | 13,01 | 12,71 | 12,84 | 00:00:00 | | 2010-02-10 | 12,65 | 2.854.600 | 13,02 | 12,61 | 12,84 | 00:00:00 | | 2010-02-11 | 13,06 | 3.082.600 | 13,14 | 12,52 | 12,65 | 00:00:00 | | 2010-02-12 | 12,86 | 2.671.800 | 13,14 | 12,71 | 13,14 | 00:00:00 | | 2010-02-16 | 13,11 | 2.087.100 | 13,22 | 12,87 | 12,87 | 00:00:00 | | 2010-02-17 | 13,14 | 2.033.800 | 13,23 | 13,05 | 13,18 | 00:00:00 | | 2010-02-18 | 13,08 | 2.711.300 | 13,25 | 13,03 | 13,15 | 00:00:00 | | 2010-02-19 | 13,19 | 1.720.900 | 13,22 | 13,05 | 13,07 | 00:00:00 | | 2010-02-22 | 13,09 | 1.596.100 | 13,28 | 13,09 | 13,28 | 00:00:00 | | 2010-02-23 | 12,81 | 1.798.400 | 13,04 | 12,75 | 13,00 | 00:00:00 | | 2010-02-24 | 12,83 | 1.711.500 | 12,87 | 12,70 | 12,82 | 00:00:00 | | 2010-02-25 | 12,64 | 3.634.200 | 12,74 | 12,52 | 12,61 | 00:00:00 | | 2010-02-26 | 12,62 | 2.157.900 | 12,83 | 12,61 | 12,63 | 00:00:00 | | 2010-03-01 | 12,68 | 3.795.100 | 12,81 | 12,64 | 12,72 | 00:00:00 | | 2010-03-02 | 12,90 | 3.115.900 | 12,97 | 12,70 | 12,75 | 00:00:00 | | 2010-03-03 | 12,71 | 2.948.400 | 12,99 | 12,71 | 12,91 | 00:00:00 | | 2010-03-04 | 12,76 | 2.980.200 | 12,82 | 12,63 | 12,71 | 00:00:00 | | 2010-03-05 | 13,05 | 2.262.600 | 13,11 | 12,77 | 12,81 | 00:00:00 | | 2010-03-08 | 13,29 | 2.857.800 | 13,29 | 12,96 | 13,00 | 00:00:00 | | 2010-03-09 | 12,96 | 2.273.500 | 13,30 | 12,91 | 13,26 | 00:00:00 | | 2010-03-10 | 13,27 | 2.053.000 | 13,27 | 12,89 | 12,93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
