|
 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 2021-10-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-07-02 | 12,03 | 788.600 | 12,32 | 11,94 | 12,26 | 00:00:00 | | 2010-07-06 | 12,20 | 1.302.600 | 12,46 | 12,10 | 12,27 | 00:00:00 | | 2010-07-07 | 12,68 | 1.237.900 | 12,68 | 12,17 | 12,25 | 00:00:00 | | 2010-07-08 | 12,75 | 1.136.000 | 12,85 | 12,57 | 12,75 | 00:00:00 | | 2010-07-09 | 13,06 | 1.084.200 | 13,09 | 12,61 | 12,71 | 00:00:00 | | 2010-07-12 | 12,97 | 541.300 | 13,22 | 12,83 | 13,03 | 00:00:00 | | 2010-07-13 | 13,47 | 1.381.600 | 13,50 | 13,06 | 13,10 | 00:00:00 | | 2010-07-14 | 13,49 | 1.070.900 | 13,59 | 13,38 | 13,45 | 00:00:00 | | 2010-07-15 | 13,33 | 1.024.200 | 13,53 | 13,08 | 13,53 | 00:00:00 | | 2010-07-16 | 12,68 | 1.802.800 | 13,29 | 12,66 | 13,26 | 00:00:00 | | 2010-07-19 | 12,76 | 1.296.400 | 12,85 | 12,49 | 12,69 | 00:00:00 | | 2010-07-20 | 13,00 | 1.072.100 | 13,05 | 12,48 | 12,58 | 00:00:00 | | 2010-07-21 | 12,67 | 2.393.600 | 13,10 | 12,50 | 13,06 | 00:00:00 | | 2010-07-22 | 13,17 | 3.053.100 | 13,17 | 12,72 | 12,84 | 00:00:00 | | 2010-07-23 | 13,99 | 4.080.100 | 14,03 | 12,85 | 12,87 | 00:00:00 | | 2010-07-26 | 14,26 | 3.452.900 | 14,27 | 13,87 | 13,94 | 00:00:00 | | 2010-07-27 | 14,16 | 2.588.700 | 14,43 | 14,06 | 14,32 | 00:00:00 | | 2010-07-28 | 13,89 | 2.201.800 | 14,34 | 13,82 | 14,10 | 00:00:00 | | 2010-07-29 | 13,80 | 3.052.100 | 14,13 | 13,59 | 14,00 | 00:00:00 | | 2010-07-30 | 13,70 | 2.884.400 | 13,82 | 13,59 | 13,60 | 00:00:00 | | 2010-08-02 | 14,05 | 2.079.500 | 14,14 | 13,82 | 13,89 | 00:00:00 | | 2010-08-03 | 13,88 | 1.595.700 | 14,05 | 13,68 | 13,98 | 00:00:00 | | 2010-08-04 | 14,10 | 1.587.800 | 14,15 | 13,74 | 13,95 | 00:00:00 | | 2010-08-05 | 13,91 | 860.800 | 14,09 | 13,77 | 14,01 | 00:00:00 | | 2010-08-06 | 13,63 | 1.263.000 | 13,92 | 13,50 | 13,73 | 00:00:00 | | 2010-08-09 | 13,70 | 1.097.000 | 13,83 | 13,64 | 13,73 | 00:00:00 | | 2010-08-10 | 12,89 | 3.702.400 | 13,58 | 12,86 | 13,51 | 00:00:00 | | 2010-08-11 | 12,47 | 2.932.200 | 12,88 | 12,44 | 12,63 | 00:00:00 | | 2010-08-12 | 12,50 | 2.348.400 | 12,60 | 12,15 | 12,26 | 00:00:00 | | 2010-08-13 | 12,39 | 1.475.400 | 12,67 | 12,39 | 12,45 | 00:00:00 | | 2010-08-16 | 12,39 | 1.786.900 | 12,56 | 12,24 | 12,29 | 00:00:00 | | 2010-08-17 | 12,66 | 1.882.500 | 12,75 | 12,49 | 12,53 | 00:00:00 | | 2010-08-18 | 12,63 | 745.500 | 12,75 | 12,52 | 12,61 | 00:00:00 | | 2010-08-19 | 12,45 | 976.600 | 12,67 | 12,32 | 12,57 | 00:00:00 | | 2010-08-20 | 12,61 | 1.480.700 | 12,64 | 12,25 | 12,37 | 00:00:00 | | 2010-08-23 | 12,86 | 2.262.600 | 13,00 | 12,70 | 12,70 | 00:00:00 | | 2010-08-24 | 12,55 | 1.307.100 | 12,67 | 12,39 | 12,66 | 00:00:00 | | 2010-08-25 | 12,64 | 1.164.800 | 12,68 | 12,40 | 12,42 | 00:00:00 | | 2010-08-26 | 12,64 | 1.971.000 | 12,82 | 12,60 | 12,67 | 00:00:00 | | 2010-08-27 | 13,09 | 2.177.700 | 13,16 | 12,51 | 12,80 | 00:00:00 | | 2010-08-30 | 12,76 | 1.388.800 | 13,18 | 12,71 | 13,04 | 00:00:00 | | 2010-08-31 | 12,85 | 1.436.300 | 12,97 | 12,61 | 12,72 | 00:00:00 | | 2010-09-01 | 13,33 | 1.640.900 | 13,35 | 12,96 | 13,07 | 00:00:00 | | 2010-09-02 | 13,62 | 1.587.300 | 13,70 | 13,20 | 13,30 | 00:00:00 | | 2010-09-03 | 13,73 | 1.309.200 | 13,91 | 13,56 | 13,82 | 00:00:00 | | 2010-09-07 | 13,65 | 1.402.700 | 13,83 | 13,61 | 13,63 | 00:00:00 | | 2010-09-08 | 13,66 | 1.711.700 | 13,82 | 13,52 | 13,70 | 00:00:00 | | 2010-09-09 | 13,58 | 627.700 | 13,84 | 13,45 | 13,80 | 00:00:00 | | 2010-09-10 | 13,64 | 618.600 | 13,70 | 13,50 | 13,51 | 00:00:00 | | 2010-09-13 | 14,11 | 1.428.000 | 14,15 | 13,79 | 13,83 | 00:00:00 | | 2010-09-14 | 14,07 | 1.352.800 | 14,19 | 14,00 | 14,05 | 00:00:00 | | 2010-09-15 | 14,04 | 827.100 | 14,09 | 13,91 | 14,00 | 00:00:00 | | 2010-09-16 | 14,10 | 752.600 | 14,16 | 13,93 | 14,02 | 00:00:00 | | 2010-09-17 | 14,11 | 1.088.000 | 14,21 | 13,90 | 14,16 | 00:00:00 | | 2010-09-20 | 14,15 | 1.370.600 | 14,24 | 13,98 | 14,16 | 00:00:00 | | 2010-09-21 | 13,99 | 1.886.500 | 14,15 | 13,91 | 14,14 | 00:00:00 | | 2010-09-22 | 13,80 | 1.448.800 | 14,10 | 13,75 | 13,92 | 00:00:00 | | 2010-09-23 | 13,74 | 1.246.200 | 13,99 | 13,65 | 13,67 | 00:00:00 | | 2010-09-24 | 13,81 | 1.859.000 | 13,90 | 13,48 | 13,57 | 00:00:00 | | 2010-09-27 | 13,69 | 883.800 | 13,98 | 13,68 | 13,81 | 00:00:00 | | 2010-09-28 | 13,55 | 1.624.900 | 13,75 | 13,46 | 13,73 | 00:00:00 | | 2010-09-29 | 13,59 | 1.067.800 | 13,70 | 13,48 | 13,48 | 00:00:00 | | 2010-09-30 | 13,63 | 1.701.100 | 13,75 | 13,28 | 13,65 | 00:00:00 | | 2010-10-01 | 13,76 | 1.548.600 | 13,80 | 13,55 | 13,72 | 00:00:00 | | 2010-10-04 | 13,70 | 1.270.200 | 13,90 | 13,55 | 13,68 | 00:00:00 | | 2010-10-05 | 13,96 | 1.342.300 | 14,10 | 13,80 | 13,85 | 00:00:00 | | 2010-10-06 | 13,84 | 1.206.200 | 14,05 | 13,65 | 13,94 | 00:00:00 | | 2010-10-07 | 13,63 | 2.230.300 | 13,90 | 13,55 | 13,84 | 00:00:00 | | 2010-10-08 | 14,09 | 1.272.800 | 14,11 | 13,58 | 13,63 | 00:00:00 | | 2010-10-11 | 14,19 | 1.040.900 | 14,22 | 13,95 | 14,06 | 00:00:00 | | 2010-10-12 | 14,20 | 1.515.700 | 14,30 | 13,97 | 14,12 | 00:00:00 | | 2010-10-13 | 14,29 | 1.617.600 | 14,36 | 14,17 | 14,29 | 00:00:00 | | 2010-10-14 | 14,22 | 1.223.900 | 14,39 | 14,09 | 14,27 | 00:00:00 | | 2010-10-15 | 14,27 | 711.800 | 14,40 | 14,10 | 14,32 | 00:00:00 | | 2010-10-18 | 14,25 | 665.400 | 14,33 | 14,14 | 14,24 | 00:00:00 | | 2010-10-19 | 13,88 | 1.326.100 | 14,20 | 13,75 | 14,02 | 00:00:00 | | 2010-10-20 | 14,05 | 703.800 | 14,18 | 13,84 | 13,94 | 00:00:00 | | 2010-10-21 | 13,87 | 1.450.700 | 14,17 | 13,63 | 14,11 | 00:00:00 | | 2010-10-22 | 13,75 | 3.271.700 | 14,01 | 13,66 | 14,01 | 00:00:00 | | 2010-10-25 | 13,61 | 1.429.800 | 13,90 | 13,59 | 13,81 | 00:00:00 | | 2010-10-26 | 13,55 | 1.603.600 | 13,68 | 13,45 | 13,55 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
