|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 49,50 | 1.003.400 | 50,38 | 49,31 | 50,19 | 00:00:00 | | 2000-12-14 | 49,12 | 900.600 | 49,88 | 48,88 | 49,25 | 00:00:00 | | 2000-12-15 | 45,69 | 1.878.400 | 49,12 | 45,12 | 49,12 | 00:00:00 | | 2000-12-18 | 47,62 | 1.548.000 | 47,88 | 45,94 | 45,94 | 00:00:00 | | 2000-12-19 | 48,06 | 884.400 | 49,50 | 46,88 | 47,62 | 00:00:00 | | 2000-12-20 | 47,06 | 1.886.400 | 47,81 | 46,69 | 47,81 | 00:00:00 | | 2000-12-21 | 44,00 | 1.665.600 | 46,88 | 43,81 | 46,00 | 00:00:00 | | 2000-12-22 | 49,19 | 1.700.200 | 49,50 | 44,50 | 44,50 | 00:00:00 | | 2000-12-26 | 48,12 | 848.600 | 49,19 | 48,00 | 49,19 | 00:00:00 | | 2000-12-27 | 47,88 | 842.800 | 48,88 | 47,06 | 48,00 | 00:00:00 | | 2000-12-28 | 49,06 | 1.256.000 | 49,56 | 47,62 | 47,94 | 00:00:00 | | 2000-12-29 | 49,12 | 899.600 | 49,44 | 48,50 | 48,56 | 00:00:00 | | 2001-01-02 | 46,50 | 1.335.600 | 49,12 | 46,00 | 49,12 | 00:00:00 | | 2001-01-03 | 47,88 | 1.313.600 | 48,06 | 45,94 | 46,50 | 00:00:00 | | 2001-01-04 | 48,50 | 1.085.400 | 48,62 | 47,31 | 47,88 | 00:00:00 | | 2001-01-05 | 44,69 | 1.625.000 | 48,56 | 44,50 | 48,56 | 00:00:00 | | 2001-01-08 | 44,62 | 980.200 | 45,25 | 44,12 | 44,94 | 00:00:00 | | 2001-01-09 | 47,12 | 1.042.600 | 47,19 | 44,62 | 44,62 | 00:00:00 | | 2001-01-10 | 48,81 | 1.484.200 | 49,19 | 46,50 | 46,88 | 00:00:00 | | 2001-01-11 | 49,06 | 1.008.200 | 49,12 | 48,00 | 48,56 | 00:00:00 | | 2001-01-12 | 42,94 | 4.149.000 | 45,31 | 42,81 | 44,25 | 00:00:00 | | 2001-01-16 | 41,75 | 2.560.400 | 42,94 | 40,50 | 42,94 | 00:00:00 | | 2001-01-17 | 41,69 | 2.176.600 | 43,25 | 41,44 | 41,88 | 00:00:00 | | 2001-01-18 | 41,00 | 3.058.200 | 41,81 | 39,12 | 41,69 | 00:00:00 | | 2001-01-19 | 41,69 | 1.677.000 | 42,75 | 41,31 | 42,75 | 00:00:00 | | 2001-01-22 | 43,12 | 1.672.000 | 43,38 | 41,62 | 41,62 | 00:00:00 | | 2001-01-23 | 44,25 | 1.166.000 | 44,81 | 42,56 | 43,00 | 00:00:00 | | 2001-01-24 | 44,94 | 1.608.600 | 46,50 | 44,31 | 44,50 | 00:00:00 | | 2001-01-25 | 45,38 | 752.600 | 45,56 | 43,81 | 45,06 | 00:00:00 | | 2001-01-26 | 44,62 | 846.400 | 44,94 | 44,00 | 44,50 | 00:00:00 | | 2001-01-29 | 45,88 | 401.400 | 45,99 | 44,51 | 44,51 | 00:00:00 | | 2001-01-30 | 46,75 | 698.200 | 46,75 | 45,94 | 46,00 | 00:00:00 | | 2001-01-31 | 47,76 | 1.334.400 | 47,85 | 46,29 | 46,60 | 00:00:00 | | 2001-02-01 | 48,51 | 1.363.600 | 48,60 | 47,77 | 47,77 | 00:00:00 | | 2001-02-02 | 47,40 | 1.647.200 | 48,79 | 47,25 | 48,51 | 00:00:00 | | 2001-02-05 | 47,30 | 670.200 | 47,65 | 46,76 | 47,15 | 00:00:00 | | 2001-02-06 | 47,67 | 857.000 | 48,19 | 47,30 | 47,30 | 00:00:00 | | 2001-02-07 | 48,46 | 991.200 | 48,59 | 46,70 | 47,00 | 00:00:00 | | 2001-02-08 | 49,14 | 1.778.800 | 49,25 | 48,10 | 48,45 | 00:00:00 | | 2001-02-09 | 48,00 | 1.158.600 | 48,48 | 47,49 | 48,10 | 00:00:00 | | 2001-02-12 | 46,75 | 1.360.200 | 47,91 | 46,65 | 47,90 | 00:00:00 | | 2001-02-13 | 48,35 | 1.198.200 | 49,05 | 46,80 | 46,85 | 00:00:00 | | 2001-02-14 | 48,35 | 801.400 | 48,95 | 47,90 | 48,10 | 00:00:00 | | 2001-02-15 | 49,35 | 1.514.600 | 49,57 | 48,20 | 48,20 | 00:00:00 | | 2001-02-16 | 49,66 | 700.200 | 49,70 | 48,35 | 48,70 | 00:00:00 | | 2001-02-20 | 48,67 | 923.600 | 49,24 | 48,25 | 49,00 | 00:00:00 | | 2001-02-21 | 48,41 | 1.651.800 | 48,75 | 48,28 | 48,67 | 00:00:00 | | 2001-02-22 | 48,80 | 1.251.600 | 48,94 | 47,45 | 48,41 | 00:00:00 | | 2001-02-23 | 46,35 | 1.160.400 | 47,04 | 45,88 | 47,00 | 00:00:00 | | 2001-02-26 | 46,90 | 853.800 | 47,85 | 46,06 | 47,25 | 00:00:00 | | 2001-02-27 | 45,47 | 1.002.600 | 46,90 | 45,35 | 46,80 | 00:00:00 | | 2001-02-28 | 44,00 | 1.354.000 | 45,90 | 43,80 | 45,72 | 00:00:00 | | 2001-03-01 | 43,74 | 2.018.600 | 44,10 | 42,52 | 43,81 | 00:00:00 | | 2001-03-02 | 44,15 | 1.124.000 | 45,18 | 42,71 | 43,00 | 00:00:00 | | 2001-03-05 | 44,31 | 825.800 | 44,75 | 44,03 | 44,65 | 00:00:00 | | 2001-03-06 | 46,88 | 1.315.800 | 47,50 | 44,40 | 44,45 | 00:00:00 | | 2001-03-07 | 47,13 | 1.208.400 | 48,25 | 46,72 | 46,72 | 00:00:00 | | 2001-03-08 | 47,48 | 1.122.400 | 47,68 | 46,50 | 47,14 | 00:00:00 | | 2001-03-09 | 46,26 | 756.800 | 47,48 | 45,90 | 47,48 | 00:00:00 | | 2001-03-12 | 44,76 | 464.200 | 46,25 | 44,76 | 46,25 | 00:00:00 | | 2001-03-13 | 44,89 | 1.989.200 | 45,61 | 43,40 | 44,40 | 00:00:00 | | 2001-03-14 | 43,52 | 1.601.000 | 43,89 | 42,85 | 43,85 | 00:00:00 | | 2001-03-15 | 43,39 | 1.490.000 | 43,95 | 43,00 | 43,52 | 00:00:00 | | 2001-03-16 | 41,30 | 1.550.000 | 43,30 | 40,90 | 42,70 | 00:00:00 | | 2001-03-19 | 41,82 | 1.348.800 | 41,99 | 39,84 | 40,65 | 00:00:00 | | 2001-03-20 | 40,66 | 1.293.400 | 42,25 | 40,52 | 42,07 | 00:00:00 | | 2001-03-21 | 39,31 | 1.165.200 | 40,98 | 38,85 | 40,55 | 00:00:00 | | 2001-03-22 | 39,50 | 1.376.200 | 39,50 | 38,21 | 39,06 | 00:00:00 | | 2001-03-23 | 39,99 | 1.925.000 | 40,14 | 39,42 | 39,45 | 00:00:00 | | 2001-03-26 | 40,27 | 1.101.800 | 40,45 | 39,76 | 40,20 | 00:00:00 | | 2001-03-27 | 39,98 | 885.600 | 40,68 | 39,51 | 40,37 | 00:00:00 | | 2001-03-28 | 38,32 | 978.800 | 39,74 | 38,15 | 39,73 | 00:00:00 | | 2001-03-29 | 37,65 | 986.800 | 39,21 | 37,50 | 38,45 | 00:00:00 | | 2001-03-30 | 39,03 | 1.378.000 | 39,24 | 38,37 | 38,50 | 00:00:00 | | 2001-04-02 | 38,73 | 1.122.600 | 39,65 | 38,16 | 38,78 | 00:00:00 | | 2001-04-03 | 35,99 | 955.600 | 38,48 | 35,90 | 38,48 | 00:00:00 | | 2001-04-04 | 35,65 | 1.255.600 | 37,30 | 35,27 | 35,99 | 00:00:00 | | 2001-04-05 | 37,90 | 1.553.600 | 38,15 | 35,75 | 35,75 | 00:00:00 | | 2001-04-06 | 36,90 | 876.800 | 37,90 | 36,26 | 37,75 | 00:00:00 | | 2001-04-09 | 37,86 | 554.800 | 37,95 | 36,60 | 37,40 | 00:00:00 | | 2001-04-10 | 39,33 | 1.433.400 | 39,85 | 38,10 | 38,11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
