|
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 2023-12-04 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2011-10-07 | 17,62 | 1.603.700 | 17,95 | 17,47 | 17,75 | 00:00:00 | 2011-10-10 | 18,29 | 1.021.100 | 18,38 | 17,89 | 17,95 | 00:00:00 | 2011-10-11 | 18,36 | 1.063.000 | 18,51 | 18,07 | 18,08 | 00:00:00 | 2011-10-12 | 18,22 | 1.526.000 | 18,59 | 18,18 | 18,54 | 00:00:00 | 2011-10-13 | 18,23 | 1.046.500 | 18,32 | 17,93 | 18,04 | 00:00:00 | 2011-10-14 | 18,60 | 912.500 | 18,68 | 18,16 | 18,52 | 00:00:00 | 2011-10-17 | 18,02 | 1.022.900 | 18,44 | 17,93 | 18,43 | 00:00:00 | 2011-10-18 | 18,25 | 2.003.800 | 18,35 | 17,67 | 18,04 | 00:00:00 | 2011-10-19 | 17,81 | 1.111.100 | 18,28 | 17,69 | 18,26 | 00:00:00 | 2011-10-20 | 18,09 | 1.757.300 | 18,13 | 17,68 | 17,90 | 00:00:00 | 2011-10-21 | 18,43 | 832.600 | 18,55 | 18,19 | 18,27 | 00:00:00 | 2011-10-24 | 18,93 | 787.700 | 19,03 | 18,44 | 18,53 | 00:00:00 | 2011-10-25 | 18,44 | 981.800 | 18,85 | 18,43 | 18,77 | 00:00:00 | 2011-10-26 | 18,83 | 1.371.200 | 19,00 | 18,26 | 18,76 | 00:00:00 | 2011-10-27 | 19,60 | 3.172.800 | 20,00 | 19,39 | 19,58 | 00:00:00 | 2011-10-28 | 19,87 | 3.532.000 | 20,48 | 19,70 | 19,99 | 00:00:00 | 2011-10-31 | 19,04 | 1.452.400 | 19,69 | 19,04 | 19,55 | 00:00:00 | 2011-11-01 | 18,38 | 2.574.100 | 18,50 | 17,83 | 18,35 | 00:00:00 | 2011-11-02 | 18,63 | 1.591.700 | 18,85 | 18,38 | 18,55 | 00:00:00 | 2011-11-03 | 19,46 | 1.297.700 | 19,50 | 18,52 | 19,01 | 00:00:00 | 2011-11-04 | 19,70 | 1.539.600 | 19,76 | 19,31 | 19,40 | 00:00:00 | 2011-11-07 | 19,00 | 1.576.900 | 19,62 | 18,82 | 19,58 | 00:00:00 | 2011-11-08 | 19,43 | 1.715.300 | 19,47 | 18,91 | 19,21 | 00:00:00 | 2011-11-09 | 18,29 | 1.545.600 | 19,01 | 18,17 | 18,97 | 00:00:00 | 2011-11-10 | 18,26 | 1.068.700 | 18,67 | 18,10 | 18,62 | 00:00:00 | 2011-11-11 | 18,55 | 1.196.000 | 18,93 | 18,49 | 18,52 | 00:00:00 | 2011-11-14 | 18,85 | 1.008.300 | 18,86 | 18,49 | 18,53 | 00:00:00 | 2011-11-15 | 18,93 | 1.150.600 | 19,05 | 18,49 | 18,79 | 00:00:00 | 2011-11-16 | 18,48 | 738.900 | 19,02 | 18,45 | 18,75 | 00:00:00 | 2011-11-17 | 17,31 | 2.499.800 | 18,50 | 17,29 | 18,46 | 00:00:00 | 2011-11-18 | 17,09 | 2.096.200 | 17,56 | 17,06 | 17,52 | 00:00:00 | 2011-11-21 | 16,92 | 1.268.400 | 17,07 | 16,62 | 16,82 | 00:00:00 | 2011-11-22 | 16,93 | 1.259.100 | 17,07 | 16,62 | 16,90 | 00:00:00 | 2011-11-23 | 16,35 | 1.061.200 | 16,77 | 16,25 | 16,74 | 00:00:00 | 2011-11-25 | 16,26 | 302.200 | 16,65 | 16,23 | 16,27 | 00:00:00 | 2011-11-28 | 16,80 | 851.800 | 16,96 | 16,62 | 16,79 | 00:00:00 | 2011-11-29 | 16,60 | 867.900 | 16,90 | 16,54 | 16,85 | 00:00:00 | 2011-11-30 | 17,49 | 1.073.700 | 17,49 | 17,16 | 17,25 | 00:00:00 | 2011-12-01 | 17,37 | 969.700 | 17,62 | 17,24 | 17,35 | 00:00:00 | 2011-12-02 | 17,35 | 923.600 | 17,88 | 17,32 | 17,65 | 00:00:00 | 2011-12-05 | 17,37 | 1.050.200 | 17,74 | 17,23 | 17,63 | 00:00:00 | 2011-12-06 | 17,02 | 1.426.700 | 17,51 | 16,93 | 17,40 | 00:00:00 | 2011-12-07 | 17,16 | 1.413.100 | 17,25 | 16,57 | 16,95 | 00:00:00 | 2011-12-08 | 16,39 | 1.980.000 | 17,08 | 16,34 | 17,00 | 00:00:00 | 2011-12-09 | 17,09 | 1.915.100 | 17,19 | 16,45 | 16,50 | 00:00:00 | 2011-12-12 | 16,62 | 736.200 | 16,86 | 16,46 | 16,83 | 00:00:00 | 2011-12-13 | 16,24 | 981.000 | 16,90 | 16,16 | 16,74 | 00:00:00 | 2011-12-14 | 16,22 | 1.432.400 | 16,27 | 15,90 | 16,20 | 00:00:00 | 2011-12-15 | 16,30 | 1.364.500 | 16,46 | 16,23 | 16,38 | 00:00:00 | 2011-12-16 | 16,18 | 1.343.700 | 16,61 | 16,08 | 16,39 | 00:00:00 | 2011-12-19 | 15,73 | 1.006.800 | 16,26 | 15,68 | 16,26 | 00:00:00 | 2011-12-20 | 16,38 | 1.107.000 | 16,47 | 15,98 | 16,03 | 00:00:00 | 2011-12-21 | 16,24 | 1.413.300 | 16,32 | 15,90 | 16,32 | 00:00:00 | 2011-12-22 | 16,37 | 1.178.100 | 16,60 | 16,26 | 16,27 | 00:00:00 | 2011-12-23 | 16,62 | 556.100 | 16,73 | 16,43 | 16,47 | 00:00:00 | 2011-12-27 | 16,46 | 430.900 | 16,72 | 16,42 | 16,62 | 00:00:00 | 2011-12-28 | 16,19 | 903.200 | 16,47 | 16,07 | 16,41 | 00:00:00 | 2011-12-29 | 16,47 | 461.700 | 16,52 | 16,19 | 16,20 | 00:00:00 | 2011-12-30 | 16,46 | 580.200 | 16,69 | 16,42 | 16,42 | 00:00:00 | 2012-01-03 | 16,85 | 1.382.800 | 17,12 | 16,62 | 16,80 | 00:00:00 | 2012-01-04 | 16,78 | 780.100 | 16,89 | 16,63 | 16,77 | 00:00:00 | 2012-01-05 | 16,71 | 757.900 | 16,80 | 16,49 | 16,76 | 00:00:00 | 2012-01-06 | 16,68 | 490.300 | 16,85 | 16,60 | 16,76 | 00:00:00 | 2012-01-09 | 16,71 | 700.600 | 16,83 | 16,50 | 16,66 | 00:00:00 | 2012-01-10 | 16,75 | 389.700 | 16,91 | 16,70 | 16,88 | 00:00:00 | 2012-01-11 | 16,74 | 878.800 | 16,82 | 16,39 | 16,57 | 00:00:00 | 2012-01-12 | 16,62 | 1.028.300 | 16,83 | 16,49 | 16,83 | 00:00:00 | 2012-01-13 | 16,54 | 708.500 | 16,73 | 16,45 | 16,59 | 00:00:00 | 2012-01-17 | 16,48 | 1.169.000 | 16,71 | 16,39 | 16,67 | 00:00:00 | 2012-01-18 | 17,12 | 1.333.500 | 17,18 | 16,49 | 16,55 | 00:00:00 | 2012-01-19 | 17,65 | 1.954.100 | 17,88 | 17,23 | 17,24 | 00:00:00 | 2012-01-20 | 17,79 | 1.068.400 | 17,88 | 17,52 | 17,52 | 00:00:00 | 2012-01-23 | 17,78 | 695.500 | 17,99 | 17,67 | 17,79 | 00:00:00 | 2012-01-24 | 17,82 | 516.300 | 17,88 | 17,52 | 17,69 | 00:00:00 | 2012-01-25 | 17,99 | 844.000 | 18,04 | 17,50 | 17,89 | 00:00:00 | 2012-01-26 | 17,96 | 1.020.200 | 18,17 | 17,82 | 18,09 | 00:00:00 | 2012-01-27 | 18,30 | 813.600 | 18,36 | 17,85 | 17,86 | 00:00:00 | 2012-01-30 | 18,29 | 847.300 | 18,42 | 18,00 | 18,09 | 00:00:00 | 2012-01-31 | 18,73 | 1.174.900 | 18,78 | 18,24 | 18,38 | 00:00:00 | 2012-02-01 | 19,09 | 1.852.000 | 19,17 | 18,61 | 18,88 | 00:00:00 | 2012-02-02 | 18,83 | 1.125.400 | 19,20 | 18,75 | 19,03 | 00:00:00 | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|