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 2024-04-24
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-02-02	18,83	1.125.400	19,20	18,75	19,03	00:00:00
2012-02-03	18,98	1.594.000	19,20	18,93	19,04	00:00:00
2012-02-06	19,03	2.391.400	19,03	18,63	18,85	00:00:00
2012-02-07	21,19	8.652.300	21,49	19,83	20,70	00:00:00
2012-02-08	21,44	2.667.100	21,55	21,19	21,23	00:00:00
2012-02-09	21,25	2.281.400	21,55	21,09	21,44	00:00:00
2012-02-10	21,14	2.288.300	21,17	20,72	20,86	00:00:00
2012-02-13	21,92	2.360.700	21,99	21,19	21,31	00:00:00
2012-02-14	21,99	1.212.400	22,00	21,59	21,74	00:00:00
2012-02-15	21,58	1.085.100	22,12	21,48	22,00	00:00:00
2012-02-16	21,86	1.315.200	22,11	21,47	21,58	00:00:00
2012-02-17	21,80	993.600	22,00	21,62	21,98	00:00:00
2012-02-21	21,63	1.272.000	21,92	21,41	21,88	00:00:00
2012-02-22	21,58	1.283.200	21,93	21,45	21,63	00:00:00
2012-02-23	21,46	1.298.400	21,71	21,21	21,54	00:00:00
2012-02-24	21,75	924.900	21,92	21,48	21,55	00:00:00
2012-02-27	21,74	1.009.500	21,93	21,22	21,48	00:00:00
2012-02-28	21,61	795.600	21,87	21,37	21,74	00:00:00
2012-02-29	21,72	1.836.900	21,99	21,31	21,61	00:00:00
2012-03-01	21,46	2.421.100	21,78	21,23	21,78	00:00:00
2012-03-02	21,40	830.700	21,83	21,34	21,36	00:00:00
2012-03-05	21,17	929.900	21,43	21,11	21,28	00:00:00
2012-03-06	20,60	1.241.200	20,87	20,30	20,86	00:00:00
2012-03-07	20,89	920.200	20,95	20,51	20,61	00:00:00
2012-03-08	21,09	838.200	21,21	20,87	21,02	00:00:00
2012-03-09	21,41	811.400	21,61	21,03	21,09	00:00:00
2012-03-12	21,10	637.200	21,41	21,08	21,35	00:00:00
2012-03-13	21,25	1.486.500	21,44	20,91	21,30	00:00:00
2012-03-14	20,95	1.407.000	21,29	20,77	21,16	00:00:00
2012-03-15	21,45	1.205.900	21,51	20,96	20,96	00:00:00
2012-03-16	21,26	1.051.800	21,54	21,16	21,52	00:00:00
2012-03-19	21,53	1.133.100	21,64	21,12	21,28	00:00:00
2012-03-20	21,31	998.600	21,45	21,20	21,34	00:00:00
2012-03-21	21,10	1.030.100	21,31	20,98	21,30	00:00:00
2012-03-22	20,82	925.100	21,09	20,73	20,91	00:00:00
2012-03-23	20,96	775.400	21,01	20,57	20,86	00:00:00
2012-03-26	21,41	682.900	21,42	21,08	21,14	00:00:00
2012-03-27	21,62	2.199.000	22,19	21,40	21,46	00:00:00
2012-03-28	21,54	1.206.200	21,98	21,30	21,60	00:00:00
2012-03-29	21,70	1.225.300	21,80	21,27	21,31	00:00:00
2012-03-30	21,71	1.360.500	21,92	21,31	21,86	00:00:00
2012-04-02	21,71	1.538.400	21,88	21,23	21,63	00:00:00
2012-04-03	21,85	1.066.900	21,95	21,63	21,72	00:00:00
2012-04-04	21,53	1.106.900	21,69	21,32	21,63	00:00:00
2012-04-05	21,60	1.459.300	21,64	21,36	21,44	00:00:00
2012-04-09	21,41	970.600	21,41	21,08	21,30	00:00:00
2012-04-10	20,97	1.743.200	21,38	20,80	21,35	00:00:00
2012-04-11	20,41	2.968.100	21,22	20,40	21,19	00:00:00
2012-04-12	21,65	1.415.900	21,69	20,43	20,43	00:00:00
2012-04-13	21,43	1.223.600	21,72	21,36	21,60	00:00:00
2012-04-16	21,95	4.006.500	22,53	21,50	21,52	00:00:00
2012-04-17	22,16	1.578.500	22,44	22,08	22,27	00:00:00
2012-04-18	22,27	1.559.500	22,32	21,95	22,08	00:00:00
2012-04-19	22,26	1.346.900	22,59	22,00	22,28	00:00:00
2012-04-20	23,31	2.932.400	23,55	22,33	22,49	00:00:00
2012-04-23	23,15	1.978.800	23,15	22,69	23,05	00:00:00
2012-04-24	23,07	1.581.300	23,21	22,89	23,15	00:00:00
2012-04-25	23,32	2.101.200	23,85	23,17	23,39	00:00:00
2012-04-26	23,20	1.812.800	23,39	23,08	23,36	00:00:00
2012-04-27	23,52	2.063.200	23,56	23,13	23,30	00:00:00
2012-04-30	23,50	1.104.900	23,54	23,27	23,48	00:00:00
2012-05-01	23,60	1.448.100	23,85	23,43	23,50	00:00:00
2012-05-02	23,77	1.254.800	23,89	23,38	23,42	00:00:00
2012-05-03	23,44	1.412.600	23,91	23,30	23,77	00:00:00
2012-05-04	23,27	1.078.500	23,30	22,85	23,25	00:00:00
2012-05-07	23,31	1.185.300	23,33	23,04	23,18	00:00:00
2012-05-08	22,70	1.507.300	23,09	22,34	23,09	00:00:00
2012-05-09	22,96	1.534.900	23,01	22,34	22,52	00:00:00
2012-05-10	22,99	1.701.600	23,28	22,75	23,08	00:00:00
2012-05-11	22,93	727.700	23,35	22,82	22,86	00:00:00
2012-05-14	22,64	1.447.400	22,96	22,43	22,70	00:00:00
2012-05-15	22,38	1.611.300	22,84	22,25	22,65	00:00:00
2012-05-16	22,17	1.037.200	22,68	22,15	22,50	00:00:00
2012-05-17	21,67	1.415.500	22,31	21,64	22,25	00:00:00
2012-05-18	21,31	1.457.700	21,98	21,26	21,76	00:00:00
2012-05-21	21,58	1.996.300	21,62	21,00	21,31	00:00:00
2012-05-22	21,50	1.465.200	21,88	21,36	21,56	00:00:00
2012-05-23	21,62	1.000.000	21,68	20,97	21,22	00:00:00
2012-05-24	21,04	954.800	21,67	20,93	21,63	00:00:00
2012-05-25	21,09	1.098.500	21,23	20,83	20,98	00:00:00
2012-05-29	21,20	1.291.600	21,55	21,05	21,35	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 > >>