|
 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 | | 2010-03-10 | 13,27 | 2.053.000 | 13,27 | 12,89 | 12,93 | 00:00:00 | | 2010-03-11 | 13,71 | 2.798.200 | 13,71 | 13,16 | 13,17 | 00:00:00 | | 2010-03-12 | 13,80 | 1.993.400 | 13,84 | 13,57 | 13,74 | 00:00:00 | | 2010-03-15 | 13,97 | 1.935.400 | 13,97 | 13,67 | 13,73 | 00:00:00 | | 2010-03-16 | 14,16 | 2.027.600 | 14,19 | 13,92 | 13,95 | 00:00:00 | | 2010-03-17 | 14,11 | 1.903.300 | 14,31 | 14,11 | 14,15 | 00:00:00 | | 2010-03-18 | 14,15 | 1.160.400 | 14,17 | 14,00 | 14,06 | 00:00:00 | | 2010-03-19 | 13,67 | 3.595.900 | 14,13 | 13,39 | 14,12 | 00:00:00 | | 2010-03-22 | 13,70 | 1.873.800 | 13,86 | 13,55 | 13,56 | 00:00:00 | | 2010-03-23 | 13,94 | 2.778.900 | 13,98 | 13,57 | 13,67 | 00:00:00 | | 2010-03-24 | 13,83 | 1.547.600 | 13,95 | 13,74 | 13,91 | 00:00:00 | | 2010-03-25 | 13,62 | 1.406.200 | 13,99 | 13,59 | 13,97 | 00:00:00 | | 2010-03-26 | 13,82 | 1.450.900 | 13,84 | 13,61 | 13,62 | 00:00:00 | | 2010-03-29 | 13,83 | 1.604.400 | 14,08 | 13,81 | 13,92 | 00:00:00 | | 2010-03-30 | 13,77 | 1.047.400 | 13,94 | 13,64 | 13,77 | 00:00:00 | | 2010-03-31 | 13,80 | 1.497.600 | 13,84 | 13,69 | 13,75 | 00:00:00 | | 2010-04-01 | 14,08 | 1.567.100 | 14,19 | 13,91 | 13,91 | 00:00:00 | | 2010-04-05 | 14,52 | 2.073.200 | 14,52 | 14,10 | 14,10 | 00:00:00 | | 2010-04-06 | 15,10 | 4.303.400 | 15,24 | 14,36 | 14,41 | 00:00:00 | | 2010-04-07 | 15,17 | 3.645.000 | 15,18 | 14,98 | 15,13 | 00:00:00 | | 2010-04-08 | 15,22 | 2.816.800 | 15,28 | 14,99 | 15,06 | 00:00:00 | | 2010-04-09 | 15,34 | 1.918.300 | 15,34 | 15,08 | 15,27 | 00:00:00 | | 2010-04-12 | 15,29 | 1.244.000 | 15,35 | 15,24 | 15,31 | 00:00:00 | | 2010-04-13 | 15,21 | 1.385.300 | 15,30 | 15,11 | 15,23 | 00:00:00 | | 2010-04-14 | 15,45 | 1.446.800 | 15,51 | 15,01 | 15,31 | 00:00:00 | | 2010-04-15 | 15,51 | 1.646.700 | 15,65 | 15,34 | 15,39 | 00:00:00 | | 2010-04-16 | 15,12 | 3.407.300 | 15,47 | 14,87 | 15,47 | 00:00:00 | | 2010-04-19 | 15,00 | 3.280.500 | 15,12 | 14,73 | 15,04 | 00:00:00 | | 2010-04-20 | 15,28 | 1.782.600 | 15,30 | 15,04 | 15,10 | 00:00:00 | | 2010-04-21 | 15,32 | 1.854.800 | 15,53 | 15,28 | 15,34 | 00:00:00 | | 2010-04-22 | 15,93 | 5.274.700 | 16,00 | 15,17 | 15,25 | 00:00:00 | | 2010-04-23 | 14,32 | 13.059.900 | 15,33 | 14,01 | 15,16 | 00:00:00 | | 2010-04-26 | 14,30 | 4.777.600 | 14,65 | 14,19 | 14,26 | 00:00:00 | | 2010-04-27 | 13,75 | 5.582.500 | 14,30 | 13,75 | 14,24 | 00:00:00 | | 2010-04-28 | 13,58 | 4.989.800 | 13,90 | 13,52 | 13,80 | 00:00:00 | | 2010-04-29 | 13,63 | 1.803.600 | 13,72 | 13,52 | 13,67 | 00:00:00 | | 2010-04-30 | 13,16 | 5.372.000 | 13,82 | 13,13 | 13,80 | 00:00:00 | | 2010-05-03 | 13,57 | 3.759.300 | 13,75 | 13,17 | 13,28 | 00:00:00 | | 2010-05-04 | 13,23 | 2.478.500 | 13,39 | 13,13 | 13,38 | 00:00:00 | | 2010-05-05 | 13,01 | 2.951.400 | 13,23 | 12,89 | 13,09 | 00:00:00 | | 2010-05-06 | 12,42 | 4.953.100 | 13,18 | 11,30 | 12,97 | 00:00:00 | | 2010-05-07 | 11,72 | 7.320.000 | 12,50 | 11,45 | 12,31 | 00:00:00 | | 2010-05-10 | 12,20 | 5.142.800 | 12,33 | 11,85 | 12,24 | 00:00:00 | | 2010-05-11 | 12,21 | 3.084.900 | 12,53 | 12,05 | 12,11 | 00:00:00 | | 2010-05-12 | 12,59 | 1.701.600 | 12,65 | 12,24 | 12,28 | 00:00:00 | | 2010-05-13 | 12,66 | 2.489.800 | 13,00 | 12,53 | 12,53 | 00:00:00 | | 2010-05-14 | 12,42 | 2.281.500 | 12,65 | 12,33 | 12,58 | 00:00:00 | | 2010-05-17 | 12,59 | 3.018.500 | 12,74 | 12,28 | 12,45 | 00:00:00 | | 2010-05-18 | 12,67 | 4.583.100 | 13,14 | 12,62 | 12,70 | 00:00:00 | | 2010-05-19 | 12,51 | 3.726.400 | 12,95 | 12,35 | 12,63 | 00:00:00 | | 2010-05-20 | 12,11 | 4.648.100 | 12,50 | 12,11 | 12,24 | 00:00:00 | | 2010-05-21 | 12,32 | 3.755.200 | 12,52 | 11,90 | 11,95 | 00:00:00 | | 2010-05-24 | 12,29 | 2.453.500 | 12,53 | 12,19 | 12,34 | 00:00:00 | | 2010-05-25 | 13,13 | 7.673.200 | 13,17 | 12,19 | 12,57 | 00:00:00 | | 2010-05-26 | 12,89 | 5.279.600 | 13,61 | 12,81 | 13,23 | 00:00:00 | | 2010-05-27 | 13,53 | 4.421.000 | 13,56 | 12,77 | 13,14 | 00:00:00 | | 2010-05-28 | 13,28 | 1.938.000 | 13,51 | 13,19 | 13,50 | 00:00:00 | | 2010-06-01 | 12,74 | 2.654.000 | 13,30 | 12,72 | 13,16 | 00:00:00 | | 2010-06-02 | 12,78 | 3.386.000 | 12,88 | 12,58 | 12,83 | 00:00:00 | | 2010-06-03 | 13,24 | 2.316.500 | 13,29 | 12,78 | 12,78 | 00:00:00 | | 2010-06-04 | 12,58 | 2.128.600 | 13,11 | 12,51 | 12,81 | 00:00:00 | | 2010-06-07 | 12,04 | 3.045.600 | 12,65 | 12,00 | 12,56 | 00:00:00 | | 2010-06-08 | 12,03 | 2.266.200 | 12,12 | 11,77 | 12,10 | 00:00:00 | | 2010-06-09 | 12,00 | 1.428.400 | 12,39 | 11,93 | 12,08 | 00:00:00 | | 2010-06-10 | 12,83 | 2.759.700 | 12,88 | 12,15 | 12,21 | 00:00:00 | | 2010-06-11 | 12,80 | 1.672.800 | 12,86 | 12,49 | 12,69 | 00:00:00 | | 2010-06-14 | 12,83 | 1.422.800 | 13,00 | 12,74 | 12,89 | 00:00:00 | | 2010-06-15 | 13,31 | 1.935.300 | 13,33 | 12,81 | 12,87 | 00:00:00 | | 2010-06-16 | 13,50 | 1.945.500 | 13,64 | 13,18 | 13,19 | 00:00:00 | | 2010-06-17 | 13,63 | 1.656.100 | 13,74 | 13,44 | 13,55 | 00:00:00 | | 2010-06-18 | 13,15 | 2.774.500 | 13,64 | 13,11 | 13,63 | 00:00:00 | | 2010-06-21 | 12,93 | 1.733.500 | 13,43 | 12,88 | 13,33 | 00:00:00 | | 2010-06-22 | 12,74 | 1.119.000 | 13,26 | 12,73 | 12,95 | 00:00:00 | | 2010-06-23 | 12,83 | 1.132.600 | 13,00 | 12,57 | 12,77 | 00:00:00 | | 2010-06-24 | 12,87 | 2.383.000 | 13,13 | 12,65 | 12,75 | 00:00:00 | | 2010-06-25 | 12,96 | 1.583.400 | 13,06 | 12,71 | 12,88 | 00:00:00 | | 2010-06-28 | 12,81 | 802.100 | 13,01 | 12,75 | 12,97 | 00:00:00 | | 2010-06-29 | 12,19 | 2.422.000 | 12,64 | 12,16 | 12,58 | 00:00:00 | | 2010-06-30 | 12,12 | 1.710.700 | 12,39 | 12,03 | 12,20 | 00:00:00 | | 2010-07-01 | 12,20 | 1.880.600 | 12,34 | 11,87 | 12,09 | 00:00:00 | | 2010-07-02 | 12,03 | 788.600 | 12,32 | 11,94 | 12,26 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
