|
 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 | | 2010-10-26 | 13,55 | 1.603.600 | 13,68 | 13,45 | 13,55 | 00:00:00 | | 2010-10-27 | 13,71 | 1.375.900 | 13,72 | 13,41 | 13,48 | 00:00:00 | | 2010-10-28 | 13,63 | 2.011.700 | 13,83 | 13,42 | 13,82 | 00:00:00 | | 2010-10-29 | 13,72 | 1.498.900 | 13,82 | 13,53 | 13,56 | 00:00:00 | | 2010-11-01 | 14,07 | 2.075.800 | 14,25 | 13,72 | 13,75 | 00:00:00 | | 2010-11-02 | 14,46 | 2.095.100 | 14,47 | 14,11 | 14,21 | 00:00:00 | | 2010-11-03 | 14,55 | 1.781.800 | 14,80 | 14,41 | 14,41 | 00:00:00 | | 2010-11-04 | 14,72 | 1.422.400 | 14,80 | 14,64 | 14,75 | 00:00:00 | | 2010-11-05 | 14,83 | 1.172.700 | 14,90 | 14,66 | 14,66 | 00:00:00 | | 2010-11-08 | 14,69 | 644.300 | 14,89 | 14,62 | 14,81 | 00:00:00 | | 2010-11-09 | 14,39 | 1.210.400 | 14,73 | 14,34 | 14,73 | 00:00:00 | | 2010-11-10 | 14,66 | 1.157.700 | 14,67 | 14,17 | 14,35 | 00:00:00 | | 2010-11-11 | 14,66 | 1.108.800 | 14,68 | 14,42 | 14,50 | 00:00:00 | | 2010-11-12 | 14,20 | 1.316.800 | 14,53 | 14,08 | 14,52 | 00:00:00 | | 2010-11-15 | 14,27 | 1.298.800 | 14,59 | 14,23 | 14,25 | 00:00:00 | | 2010-11-16 | 14,11 | 1.923.800 | 14,22 | 13,77 | 14,12 | 00:00:00 | | 2010-11-17 | 13,90 | 2.345.500 | 14,07 | 13,73 | 14,07 | 00:00:00 | | 2010-11-18 | 14,39 | 954.400 | 14,40 | 14,02 | 14,02 | 00:00:00 | | 2010-11-19 | 14,38 | 838.000 | 14,43 | 14,13 | 14,36 | 00:00:00 | | 2010-11-22 | 14,46 | 1.113.200 | 14,52 | 14,23 | 14,29 | 00:00:00 | | 2010-11-23 | 14,42 | 1.706.400 | 14,46 | 14,19 | 14,20 | 00:00:00 | | 2010-11-24 | 14,72 | 784.800 | 14,75 | 14,42 | 14,50 | 00:00:00 | | 2010-11-26 | 14,58 | 355.800 | 14,68 | 14,51 | 14,62 | 00:00:00 | | 2010-11-29 | 14,49 | 919.400 | 14,51 | 14,15 | 14,48 | 00:00:00 | | 2010-11-30 | 14,39 | 4.676.700 | 14,52 | 14,20 | 14,32 | 00:00:00 | | 2010-12-01 | 14,76 | 1.338.300 | 14,85 | 14,53 | 14,62 | 00:00:00 | | 2010-12-02 | 14,59 | 2.823.500 | 14,80 | 14,52 | 14,72 | 00:00:00 | | 2010-12-03 | 14,46 | 1.613.800 | 14,68 | 14,38 | 14,55 | 00:00:00 | | 2010-12-06 | 14,30 | 1.838.600 | 14,44 | 14,13 | 14,40 | 00:00:00 | | 2010-12-07 | 14,34 | 907.300 | 14,66 | 14,33 | 14,48 | 00:00:00 | | 2010-12-08 | 14,60 | 1.433.200 | 14,63 | 14,38 | 14,40 | 00:00:00 | | 2010-12-09 | 14,64 | 1.200.000 | 14,76 | 14,52 | 14,67 | 00:00:00 | | 2010-12-10 | 15,01 | 1.921.900 | 15,01 | 14,58 | 14,66 | 00:00:00 | | 2010-12-13 | 15,05 | 1.915.300 | 15,17 | 14,97 | 15,03 | 00:00:00 | | 2010-12-14 | 15,05 | 1.051.700 | 15,12 | 15,00 | 15,07 | 00:00:00 | | 2010-12-15 | 14,85 | 1.016.800 | 15,07 | 14,84 | 15,00 | 00:00:00 | | 2010-12-16 | 15,11 | 928.500 | 15,19 | 14,81 | 14,87 | 00:00:00 | | 2010-12-17 | 15,29 | 1.943.100 | 15,41 | 15,16 | 15,17 | 00:00:00 | | 2010-12-20 | 15,23 | 1.302.700 | 15,30 | 15,11 | 15,29 | 00:00:00 | | 2010-12-21 | 15,39 | 1.061.100 | 15,47 | 15,19 | 15,23 | 00:00:00 | | 2010-12-22 | 15,31 | 962.600 | 15,50 | 15,15 | 15,15 | 00:00:00 | | 2010-12-23 | 15,29 | 421.700 | 15,40 | 15,23 | 15,30 | 00:00:00 | | 2010-12-27 | 15,27 | 452.300 | 15,40 | 15,16 | 15,21 | 00:00:00 | | 2010-12-28 | 15,38 | 963.900 | 15,46 | 15,15 | 15,30 | 00:00:00 | | 2010-12-29 | 15,36 | 776.600 | 15,45 | 15,27 | 15,37 | 00:00:00 | | 2010-12-30 | 15,30 | 352.100 | 15,40 | 15,27 | 15,32 | 00:00:00 | | 2010-12-31 | 15,37 | 675.500 | 15,50 | 15,22 | 15,24 | 00:00:00 | | 2011-01-03 | 15,53 | 1.370.000 | 15,85 | 15,38 | 15,46 | 00:00:00 | | 2011-01-04 | 15,41 | 1.346.600 | 15,64 | 15,32 | 15,56 | 00:00:00 | | 2011-01-05 | 16,56 | 4.707.100 | 16,67 | 15,68 | 15,68 | 00:00:00 | | 2011-01-06 | 16,62 | 2.650.700 | 16,79 | 16,36 | 16,75 | 00:00:00 | | 2011-01-07 | 16,59 | 1.884.300 | 16,65 | 16,41 | 16,62 | 00:00:00 | | 2011-01-10 | 16,96 | 1.624.100 | 16,97 | 16,46 | 16,55 | 00:00:00 | | 2011-01-11 | 16,85 | 2.543.000 | 17,08 | 16,76 | 16,97 | 00:00:00 | | 2011-01-12 | 17,14 | 1.303.000 | 17,17 | 16,90 | 17,00 | 00:00:00 | | 2011-01-13 | 17,06 | 1.130.900 | 17,20 | 16,95 | 17,08 | 00:00:00 | | 2011-01-14 | 16,83 | 2.654.800 | 17,01 | 16,72 | 17,00 | 00:00:00 | | 2011-01-18 | 17,09 | 1.561.700 | 17,09 | 16,69 | 16,80 | 00:00:00 | | 2011-01-19 | 16,54 | 1.884.200 | 17,14 | 16,37 | 17,09 | 00:00:00 | | 2011-01-20 | 16,47 | 1.055.400 | 16,51 | 16,20 | 16,45 | 00:00:00 | | 2011-01-21 | 16,42 | 758.000 | 16,65 | 16,36 | 16,65 | 00:00:00 | | 2011-01-24 | 16,43 | 1.173.400 | 16,69 | 16,41 | 16,50 | 00:00:00 | | 2011-01-25 | 16,53 | 1.894.800 | 16,55 | 16,15 | 16,39 | 00:00:00 | | 2011-01-26 | 16,52 | 1.297.100 | 16,73 | 16,44 | 16,53 | 00:00:00 | | 2011-01-27 | 16,68 | 1.305.700 | 16,71 | 16,48 | 16,62 | 00:00:00 | | 2011-01-28 | 16,35 | 1.841.400 | 16,68 | 16,13 | 16,68 | 00:00:00 | | 2011-01-31 | 16,40 | 1.320.200 | 16,49 | 16,21 | 16,37 | 00:00:00 | | 2011-02-01 | 16,88 | 1.434.200 | 17,06 | 16,58 | 16,58 | 00:00:00 | | 2011-02-02 | 17,23 | 1.638.600 | 17,27 | 16,78 | 16,78 | 00:00:00 | | 2011-02-03 | 17,09 | 1.276.200 | 17,26 | 16,86 | 17,18 | 00:00:00 | | 2011-02-04 | 18,29 | 6.445.100 | 18,46 | 17,61 | 17,61 | 00:00:00 | | 2011-02-07 | 18,87 | 3.562.400 | 18,99 | 18,32 | 18,41 | 00:00:00 | | 2011-02-08 | 19,02 | 1.863.400 | 19,06 | 18,64 | 18,85 | 00:00:00 | | 2011-02-09 | 18,89 | 1.682.800 | 19,12 | 18,77 | 18,95 | 00:00:00 | | 2011-02-10 | 18,87 | 1.585.200 | 18,99 | 18,78 | 18,82 | 00:00:00 | | 2011-02-11 | 18,82 | 1.741.100 | 19,04 | 18,76 | 18,83 | 00:00:00 | | 2011-02-14 | 19,38 | 1.553.300 | 19,44 | 18,86 | 18,87 | 00:00:00 | | 2011-02-15 | 19,36 | 1.608.800 | 19,37 | 18,94 | 19,25 | 00:00:00 | | 2011-02-16 | 19,72 | 3.351.700 | 20,62 | 19,56 | 20,14 | 00:00:00 | | 2011-02-17 | 19,81 | 1.905.100 | 19,98 | 19,61 | 19,65 | 00:00:00 | | 2011-02-18 | 19,66 | 941.300 | 19,87 | 19,63 | 19,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
