Bolsa ES - Histórico de Cotizaciones de NCR Corporation C [NCR]

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 2020-10-31
Filtrar el histórico: desde / / hasta / /
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
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>