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 2023-03-26
Filtrar el histórico: desde / / hasta / /
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
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 > >>