|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-06-15 | 17,85 | 962.300 | 18,25 | 17,82 | 17,98 | 00:00:00 | | 2011-06-16 | 17,96 | 1.656.800 | 18,18 | 17,83 | 17,94 | 00:00:00 | | 2011-06-17 | 17,77 | 1.384.900 | 18,12 | 17,72 | 18,12 | 00:00:00 | | 2011-06-20 | 17,78 | 804.300 | 17,92 | 17,67 | 17,71 | 00:00:00 | | 2011-06-21 | 18,28 | 1.235.000 | 18,38 | 17,87 | 17,93 | 00:00:00 | | 2011-06-22 | 18,21 | 912.500 | 18,50 | 18,19 | 18,24 | 00:00:00 | | 2011-06-23 | 18,40 | 1.194.900 | 18,47 | 17,83 | 18,00 | 00:00:00 | | 2011-06-24 | 18,23 | 1.387.700 | 18,49 | 18,11 | 18,44 | 00:00:00 | | 2011-06-27 | 18,24 | 579.300 | 18,35 | 18,02 | 18,21 | 00:00:00 | | 2011-06-28 | 18,77 | 1.059.000 | 18,78 | 18,28 | 18,31 | 00:00:00 | | 2011-06-29 | 18,74 | 1.025.300 | 18,98 | 18,68 | 18,82 | 00:00:00 | | 2011-06-30 | 18,89 | 1.020.300 | 19,00 | 18,70 | 18,71 | 00:00:00 | | 2011-07-01 | 19,22 | 789.600 | 19,23 | 18,85 | 18,88 | 00:00:00 | | 2011-07-05 | 19,10 | 811.400 | 19,25 | 18,99 | 19,23 | 00:00:00 | | 2011-07-06 | 19,22 | 1.173.500 | 19,24 | 18,71 | 19,05 | 00:00:00 | | 2011-07-07 | 19,52 | 601.700 | 19,61 | 19,34 | 19,41 | 00:00:00 | | 2011-07-08 | 19,45 | 998.900 | 19,50 | 19,06 | 19,25 | 00:00:00 | | 2011-07-11 | 19,09 | 1.013.500 | 19,24 | 18,89 | 19,19 | 00:00:00 | | 2011-07-12 | 18,49 | 4.294.100 | 19,84 | 18,39 | 19,11 | 00:00:00 | | 2011-07-13 | 18,58 | 2.618.400 | 18,77 | 18,42 | 18,59 | 00:00:00 | | 2011-07-14 | 18,92 | 2.978.200 | 19,17 | 18,61 | 18,66 | 00:00:00 | | 2011-07-15 | 19,07 | 2.612.600 | 19,10 | 18,66 | 19,00 | 00:00:00 | | 2011-07-18 | 18,81 | 962.900 | 19,01 | 18,59 | 18,94 | 00:00:00 | | 2011-07-19 | 19,06 | 1.482.100 | 19,27 | 18,97 | 19,04 | 00:00:00 | | 2011-07-20 | 18,89 | 902.400 | 19,20 | 18,87 | 19,17 | 00:00:00 | | 2011-07-21 | 19,40 | 1.898.900 | 19,50 | 18,72 | 18,90 | 00:00:00 | | 2011-07-22 | 20,83 | 4.494.500 | 20,97 | 19,62 | 20,27 | 00:00:00 | | 2011-07-25 | 20,53 | 1.641.700 | 20,87 | 20,50 | 20,70 | 00:00:00 | | 2011-07-26 | 20,66 | 1.222.300 | 20,74 | 20,40 | 20,51 | 00:00:00 | | 2011-07-27 | 20,05 | 2.367.900 | 20,72 | 20,02 | 20,31 | 00:00:00 | | 2011-07-28 | 20,40 | 3.350.600 | 20,75 | 19,86 | 20,00 | 00:00:00 | | 2011-07-29 | 19,95 | 2.651.200 | 20,31 | 19,75 | 20,14 | 00:00:00 | | 2011-08-01 | 19,76 | 1.634.900 | 20,29 | 19,55 | 20,23 | 00:00:00 | | 2011-08-02 | 18,93 | 1.841.600 | 19,77 | 18,93 | 19,63 | 00:00:00 | | 2011-08-03 | 19,04 | 1.679.400 | 19,07 | 18,53 | 18,88 | 00:00:00 | | 2011-08-04 | 17,88 | 3.776.500 | 18,72 | 17,88 | 18,10 | 00:00:00 | | 2011-08-05 | 17,53 | 3.782.800 | 18,12 | 16,97 | 18,08 | 00:00:00 | | 2011-08-08 | 16,23 | 6.022.500 | 17,14 | 16,06 | 16,77 | 00:00:00 | | 2011-08-09 | 16,67 | 4.861.500 | 16,67 | 15,50 | 16,37 | 00:00:00 | | 2011-08-10 | 16,19 | 4.209.400 | 16,73 | 15,96 | 16,26 | 00:00:00 | | 2011-08-11 | 17,06 | 2.091.600 | 17,25 | 16,11 | 16,30 | 00:00:00 | | 2011-08-12 | 16,94 | 2.106.800 | 17,24 | 16,82 | 17,23 | 00:00:00 | | 2011-08-15 | 17,66 | 2.043.500 | 17,71 | 17,09 | 17,09 | 00:00:00 | | 2011-08-16 | 17,47 | 1.530.200 | 17,79 | 17,35 | 17,50 | 00:00:00 | | 2011-08-17 | 17,18 | 954.100 | 17,60 | 16,97 | 17,53 | 00:00:00 | | 2011-08-18 | 15,58 | 3.372.500 | 16,63 | 15,47 | 16,63 | 00:00:00 | | 2011-08-19 | 15,31 | 2.793.400 | 15,76 | 15,30 | 15,41 | 00:00:00 | | 2011-08-22 | 15,35 | 1.081.100 | 15,77 | 15,28 | 15,75 | 00:00:00 | | 2011-08-23 | 16,07 | 997.900 | 16,07 | 15,34 | 15,45 | 00:00:00 | | 2011-08-24 | 16,40 | 1.172.500 | 16,44 | 15,94 | 16,06 | 00:00:00 | | 2011-08-25 | 16,00 | 1.112.200 | 16,62 | 15,87 | 16,46 | 00:00:00 | | 2011-08-26 | 16,24 | 1.166.700 | 16,31 | 15,64 | 15,84 | 00:00:00 | | 2011-08-29 | 16,89 | 1.008.400 | 16,91 | 16,57 | 16,64 | 00:00:00 | | 2011-08-30 | 16,86 | 902.500 | 16,97 | 16,60 | 16,78 | 00:00:00 | | 2011-08-31 | 17,23 | 1.916.100 | 17,41 | 17,01 | 17,02 | 00:00:00 | | 2011-09-01 | 17,05 | 1.653.800 | 17,57 | 17,00 | 17,26 | 00:00:00 | | 2011-09-02 | 16,37 | 1.080.700 | 16,83 | 16,26 | 16,63 | 00:00:00 | | 2011-09-06 | 15,87 | 2.203.200 | 15,95 | 15,57 | 15,86 | 00:00:00 | | 2011-09-07 | 16,63 | 1.380.400 | 16,71 | 16,08 | 16,18 | 00:00:00 | | 2011-09-08 | 16,91 | 2.333.400 | 17,55 | 16,70 | 16,70 | 00:00:00 | | 2011-09-09 | 16,37 | 1.191.000 | 17,02 | 16,18 | 16,74 | 00:00:00 | | 2011-09-12 | 16,69 | 2.223.400 | 16,69 | 16,06 | 16,09 | 00:00:00 | | 2011-09-13 | 17,35 | 2.552.400 | 17,40 | 16,62 | 16,78 | 00:00:00 | | 2011-09-14 | 17,89 | 2.631.600 | 18,25 | 17,30 | 17,47 | 00:00:00 | | 2011-09-15 | 18,44 | 1.878.500 | 18,47 | 17,82 | 18,26 | 00:00:00 | | 2011-09-16 | 18,37 | 1.799.400 | 18,64 | 18,28 | 18,43 | 00:00:00 | | 2011-09-19 | 18,15 | 2.095.800 | 18,30 | 17,65 | 17,98 | 00:00:00 | | 2011-09-20 | 17,83 | 2.419.400 | 18,75 | 17,81 | 18,27 | 00:00:00 | | 2011-09-21 | 17,63 | 1.774.000 | 18,33 | 17,63 | 17,91 | 00:00:00 | | 2011-09-22 | 16,59 | 2.623.300 | 17,12 | 16,45 | 16,90 | 00:00:00 | | 2011-09-23 | 17,10 | 1.540.700 | 17,14 | 16,38 | 16,49 | 00:00:00 | | 2011-09-26 | 17,47 | 2.310.000 | 17,48 | 16,55 | 17,24 | 00:00:00 | | 2011-09-27 | 18,01 | 2.295.300 | 18,49 | 17,61 | 17,61 | 00:00:00 | | 2011-09-28 | 17,35 | 1.727.800 | 18,15 | 17,32 | 18,11 | 00:00:00 | | 2011-09-29 | 17,49 | 2.123.300 | 17,89 | 16,97 | 17,75 | 00:00:00 | | 2011-09-30 | 16,89 | 1.473.800 | 17,44 | 16,89 | 17,24 | 00:00:00 | | 2011-10-03 | 15,94 | 2.144.100 | 17,01 | 15,93 | 16,77 | 00:00:00 | | 2011-10-04 | 16,46 | 2.246.100 | 16,49 | 15,56 | 15,79 | 00:00:00 | | 2011-10-05 | 17,13 | 1.526.500 | 17,27 | 16,27 | 16,52 | 00:00:00 | | 2011-10-06 | 17,68 | 1.102.300 | 17,73 | 16,99 | 17,09 | 00:00:00 | | 2011-10-07 | 17,62 | 1.603.700 | 17,95 | 17,47 | 17,75 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
