|
 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 | | 2011-02-18 | 19,66 | 941.300 | 19,87 | 19,63 | 19,87 | 00:00:00 | | 2011-02-22 | 19,32 | 2.065.800 | 19,61 | 19,17 | 19,44 | 00:00:00 | | 2011-02-23 | 18,84 | 1.404.200 | 19,38 | 18,60 | 19,34 | 00:00:00 | | 2011-02-24 | 18,95 | 1.603.200 | 19,02 | 18,71 | 18,83 | 00:00:00 | | 2011-02-25 | 19,13 | 1.224.400 | 19,24 | 19,03 | 19,10 | 00:00:00 | | 2011-02-28 | 19,10 | 1.718.600 | 19,28 | 18,96 | 19,26 | 00:00:00 | | 2011-03-01 | 19,01 | 1.610.800 | 19,25 | 18,86 | 19,22 | 00:00:00 | | 2011-03-02 | 19,06 | 1.517.400 | 19,25 | 18,98 | 19,05 | 00:00:00 | | 2011-03-03 | 19,33 | 2.716.600 | 19,38 | 19,17 | 19,23 | 00:00:00 | | 2011-03-04 | 19,21 | 1.556.300 | 19,36 | 19,02 | 19,36 | 00:00:00 | | 2011-03-07 | 19,00 | 1.405.800 | 19,35 | 18,68 | 19,35 | 00:00:00 | | 2011-03-08 | 18,93 | 2.020.700 | 19,10 | 18,76 | 18,95 | 00:00:00 | | 2011-03-09 | 18,93 | 843.000 | 19,00 | 18,64 | 18,93 | 00:00:00 | | 2011-03-10 | 18,36 | 1.043.800 | 18,68 | 18,31 | 18,65 | 00:00:00 | | 2011-03-11 | 18,60 | 920.800 | 18,71 | 18,10 | 18,20 | 00:00:00 | | 2011-03-14 | 18,50 | 968.700 | 18,73 | 18,30 | 18,39 | 00:00:00 | | 2011-03-15 | 18,36 | 1.222.000 | 18,54 | 17,63 | 17,91 | 00:00:00 | | 2011-03-16 | 17,99 | 1.459.900 | 18,45 | 17,87 | 18,28 | 00:00:00 | | 2011-03-17 | 18,14 | 1.082.900 | 18,50 | 18,12 | 18,29 | 00:00:00 | | 2011-03-18 | 18,37 | 1.771.100 | 18,57 | 18,21 | 18,33 | 00:00:00 | | 2011-03-21 | 18,80 | 1.601.300 | 18,88 | 18,57 | 18,60 | 00:00:00 | | 2011-03-22 | 18,55 | 1.017.000 | 18,96 | 18,49 | 18,96 | 00:00:00 | | 2011-03-23 | 18,66 | 953.100 | 18,77 | 18,27 | 18,47 | 00:00:00 | | 2011-03-24 | 18,84 | 1.166.200 | 18,93 | 18,59 | 18,77 | 00:00:00 | | 2011-03-25 | 18,93 | 717.300 | 19,03 | 18,77 | 18,83 | 00:00:00 | | 2011-03-28 | 18,82 | 618.200 | 19,02 | 18,80 | 18,93 | 00:00:00 | | 2011-03-29 | 18,75 | 1.456.700 | 18,88 | 18,62 | 18,86 | 00:00:00 | | 2011-03-30 | 18,90 | 1.092.600 | 18,97 | 18,68 | 18,85 | 00:00:00 | | 2011-03-31 | 18,84 | 1.105.100 | 18,98 | 18,71 | 18,83 | 00:00:00 | | 2011-04-01 | 18,83 | 1.404.100 | 18,97 | 18,74 | 18,91 | 00:00:00 | | 2011-04-04 | 18,83 | 966.900 | 18,95 | 18,70 | 18,91 | 00:00:00 | | 2011-04-05 | 19,01 | 1.578.700 | 19,14 | 18,75 | 18,75 | 00:00:00 | | 2011-04-06 | 19,09 | 1.609.500 | 19,24 | 18,76 | 19,13 | 00:00:00 | | 2011-04-07 | 19,46 | 3.653.400 | 19,65 | 19,07 | 19,11 | 00:00:00 | | 2011-04-08 | 19,05 | 2.330.600 | 19,72 | 18,95 | 19,51 | 00:00:00 | | 2011-04-11 | 18,86 | 920.200 | 19,10 | 18,83 | 19,07 | 00:00:00 | | 2011-04-12 | 18,65 | 1.128.500 | 18,83 | 18,42 | 18,69 | 00:00:00 | | 2011-04-13 | 18,78 | 693.500 | 18,98 | 18,65 | 18,73 | 00:00:00 | | 2011-04-14 | 18,69 | 548.300 | 18,82 | 18,53 | 18,62 | 00:00:00 | | 2011-04-15 | 18,78 | 1.173.800 | 18,81 | 18,50 | 18,72 | 00:00:00 | | 2011-04-18 | 18,50 | 1.436.200 | 18,55 | 18,09 | 18,42 | 00:00:00 | | 2011-04-19 | 18,65 | 630.600 | 18,74 | 18,47 | 18,48 | 00:00:00 | | 2011-04-20 | 19,11 | 719.200 | 19,15 | 18,93 | 18,93 | 00:00:00 | | 2011-04-21 | 19,15 | 737.900 | 19,34 | 19,12 | 19,28 | 00:00:00 | | 2011-04-25 | 19,17 | 1.055.600 | 19,26 | 18,97 | 19,19 | 00:00:00 | | 2011-04-26 | 19,30 | 1.644.600 | 19,32 | 19,16 | 19,22 | 00:00:00 | | 2011-04-27 | 19,30 | 1.876.600 | 19,33 | 19,12 | 19,26 | 00:00:00 | | 2011-04-28 | 19,36 | 2.073.600 | 19,50 | 19,18 | 19,24 | 00:00:00 | | 2011-04-29 | 19,81 | 2.900.000 | 20,00 | 19,29 | 19,91 | 00:00:00 | | 2011-05-02 | 19,56 | 1.444.600 | 20,02 | 19,50 | 19,87 | 00:00:00 | | 2011-05-03 | 19,35 | 1.548.200 | 19,63 | 19,20 | 19,50 | 00:00:00 | | 2011-05-04 | 19,28 | 2.110.400 | 19,49 | 19,14 | 19,32 | 00:00:00 | | 2011-05-05 | 19,34 | 1.686.200 | 19,64 | 19,08 | 19,15 | 00:00:00 | | 2011-05-06 | 19,24 | 2.075.300 | 19,69 | 18,96 | 19,56 | 00:00:00 | | 2011-05-09 | 19,54 | 1.206.900 | 19,67 | 19,17 | 19,17 | 00:00:00 | | 2011-05-10 | 19,92 | 927.000 | 19,98 | 19,55 | 19,65 | 00:00:00 | | 2011-05-11 | 19,70 | 1.310.900 | 20,04 | 19,55 | 19,90 | 00:00:00 | | 2011-05-12 | 19,80 | 1.300.000 | 19,95 | 19,40 | 19,63 | 00:00:00 | | 2011-05-13 | 19,55 | 1.301.700 | 19,86 | 19,55 | 19,82 | 00:00:00 | | 2011-05-16 | 19,23 | 1.625.700 | 19,60 | 19,20 | 19,44 | 00:00:00 | | 2011-05-17 | 19,05 | 2.413.800 | 19,26 | 18,83 | 19,11 | 00:00:00 | | 2011-05-18 | 19,43 | 1.771.600 | 19,44 | 19,05 | 19,09 | 00:00:00 | | 2011-05-19 | 19,62 | 1.832.100 | 19,70 | 19,36 | 19,53 | 00:00:00 | | 2011-05-20 | 19,54 | 1.308.000 | 19,72 | 19,46 | 19,64 | 00:00:00 | | 2011-05-23 | 19,21 | 1.237.600 | 19,32 | 19,08 | 19,27 | 00:00:00 | | 2011-05-24 | 19,15 | 1.680.000 | 19,25 | 19,08 | 19,22 | 00:00:00 | | 2011-05-25 | 19,11 | 3.163.000 | 19,17 | 18,98 | 19,06 | 00:00:00 | | 2011-05-26 | 19,23 | 978.500 | 19,30 | 19,01 | 19,03 | 00:00:00 | | 2011-05-27 | 19,23 | 810.900 | 19,38 | 19,17 | 19,29 | 00:00:00 | | 2011-05-31 | 19,52 | 2.130.500 | 19,56 | 19,25 | 19,45 | 00:00:00 | | 2011-06-01 | 19,11 | 1.404.100 | 19,70 | 19,09 | 19,50 | 00:00:00 | | 2011-06-02 | 19,06 | 870.200 | 19,32 | 19,02 | 19,12 | 00:00:00 | | 2011-06-03 | 18,94 | 1.614.300 | 19,02 | 18,73 | 18,77 | 00:00:00 | | 2011-06-06 | 18,48 | 1.312.300 | 18,95 | 18,45 | 18,88 | 00:00:00 | | 2011-06-07 | 18,36 | 1.163.100 | 18,57 | 18,34 | 18,55 | 00:00:00 | | 2011-06-08 | 18,26 | 1.092.500 | 18,36 | 18,14 | 18,24 | 00:00:00 | | 2011-06-09 | 18,25 | 949.800 | 18,38 | 18,16 | 18,25 | 00:00:00 | | 2011-06-10 | 17,98 | 1.247.300 | 18,18 | 17,86 | 18,11 | 00:00:00 | | 2011-06-13 | 18,10 | 1.565.700 | 18,37 | 17,92 | 18,05 | 00:00:00 | | 2011-06-14 | 18,14 | 1.197.200 | 18,36 | 18,13 | 18,28 | 00:00:00 | | 2011-06-15 | 17,85 | 962.300 | 18,25 | 17,82 | 17,98 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
