|
 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 | | 2012-05-29 | 21,20 | 1.291.600 | 21,55 | 21,05 | 21,35 | 00:00:00 | | 2012-05-30 | 21,25 | 1.811.800 | 21,33 | 20,65 | 21,00 | 00:00:00 | | 2012-05-31 | 21,42 | 2.736.000 | 21,56 | 20,90 | 21,30 | 00:00:00 | | 2012-06-01 | 20,63 | 1.371.600 | 21,12 | 20,45 | 21,00 | 00:00:00 | | 2012-06-04 | 20,53 | 719.900 | 20,69 | 20,18 | 20,63 | 00:00:00 | | 2012-06-05 | 20,58 | 946.100 | 20,71 | 20,28 | 20,43 | 00:00:00 | | 2012-06-06 | 20,99 | 836.700 | 21,01 | 20,69 | 20,70 | 00:00:00 | | 2012-06-07 | 20,71 | 851.200 | 21,34 | 20,66 | 21,26 | 00:00:00 | | 2012-06-08 | 20,91 | 660.200 | 20,98 | 20,60 | 20,69 | 00:00:00 | | 2012-06-11 | 20,35 | 795.300 | 21,21 | 20,33 | 21,13 | 00:00:00 | | 2012-06-12 | 20,66 | 575.600 | 20,74 | 20,36 | 20,47 | 00:00:00 | | 2012-06-13 | 20,25 | 718.400 | 20,77 | 20,14 | 20,63 | 00:00:00 | | 2012-06-14 | 20,28 | 897.600 | 20,60 | 20,05 | 20,24 | 00:00:00 | | 2012-06-15 | 20,96 | 1.173.500 | 21,01 | 20,35 | 20,35 | 00:00:00 | | 2012-06-18 | 21,15 | 974.000 | 21,21 | 20,75 | 20,82 | 00:00:00 | | 2012-06-19 | 21,58 | 1.377.400 | 21,66 | 21,13 | 21,19 | 00:00:00 | | 2012-06-20 | 21,80 | 1.230.700 | 21,85 | 21,39 | 21,54 | 00:00:00 | | 2012-06-21 | 21,20 | 1.348.800 | 21,85 | 21,09 | 21,77 | 00:00:00 | | 2012-06-22 | 21,45 | 1.782.700 | 21,48 | 21,08 | 21,26 | 00:00:00 | | 2012-06-25 | 20,56 | 916.700 | 21,11 | 20,44 | 21,10 | 00:00:00 | | 2012-06-26 | 20,84 | 1.030.800 | 20,96 | 20,48 | 20,61 | 00:00:00 | | 2012-06-27 | 21,40 | 1.097.700 | 21,51 | 20,76 | 20,86 | 00:00:00 | | 2012-06-28 | 21,57 | 2.108.500 | 21,67 | 21,06 | 21,17 | 00:00:00 | | 2012-06-29 | 22,73 | 2.412.900 | 22,82 | 21,86 | 21,96 | 00:00:00 | | 2012-07-02 | 22,82 | 1.571.500 | 23,14 | 22,64 | 22,79 | 00:00:00 | | 2012-07-03 | 23,35 | 504.400 | 23,35 | 22,71 | 22,84 | 00:00:00 | | 2012-07-05 | 23,19 | 949.000 | 23,37 | 23,06 | 23,18 | 00:00:00 | | 2012-07-06 | 22,56 | 1.352.500 | 23,04 | 22,37 | 23,01 | 00:00:00 | | 2012-07-09 | 22,73 | 715.000 | 22,79 | 22,46 | 22,60 | 00:00:00 | | 2012-07-10 | 22,18 | 720.900 | 22,95 | 22,04 | 22,79 | 00:00:00 | | 2012-07-11 | 22,77 | 2.365.500 | 22,88 | 22,12 | 22,25 | 00:00:00 | | 2012-07-12 | 22,11 | 1.326.100 | 22,63 | 21,74 | 22,52 | 00:00:00 | | 2012-07-13 | 22,87 | 1.105.500 | 22,95 | 22,17 | 22,18 | 00:00:00 | | 2012-07-16 | 23,88 | 5.321.700 | 24,36 | 23,30 | 23,32 | 00:00:00 | | 2012-07-17 | 24,00 | 2.311.800 | 24,64 | 23,55 | 24,22 | 00:00:00 | | 2012-07-18 | 24,51 | 2.925.700 | 24,53 | 24,00 | 24,22 | 00:00:00 | | 2012-07-19 | 24,44 | 3.423.000 | 25,00 | 24,28 | 24,81 | 00:00:00 | | 2012-07-20 | 23,09 | 3.542.800 | 24,43 | 23,02 | 24,39 | 00:00:00 | | 2012-07-23 | 22,80 | 2.789.200 | 22,87 | 22,24 | 22,78 | 00:00:00 | | 2012-07-24 | 22,50 | 2.089.200 | 22,93 | 22,39 | 22,80 | 00:00:00 | | 2012-07-25 | 22,41 | 1.597.200 | 22,72 | 22,35 | 22,63 | 00:00:00 | | 2012-07-26 | 22,77 | 1.268.600 | 23,05 | 22,46 | 22,82 | 00:00:00 | | 2012-07-27 | 23,76 | 1.646.400 | 23,90 | 22,77 | 22,85 | 00:00:00 | | 2012-07-30 | 23,35 | 1.188.000 | 23,90 | 23,15 | 23,83 | 00:00:00 | | 2012-07-31 | 23,32 | 1.120.600 | 23,58 | 23,19 | 23,29 | 00:00:00 | | 2012-08-01 | 24,74 | 5.820.400 | 24,98 | 23,72 | 23,95 | 00:00:00 | | 2012-08-02 | 24,39 | 2.241.100 | 24,87 | 24,11 | 24,48 | 00:00:00 | | 2012-08-03 | 25,17 | 2.287.000 | 25,30 | 24,68 | 24,69 | 00:00:00 | | 2012-08-06 | 25,60 | 2.009.800 | 25,61 | 25,11 | 25,16 | 00:00:00 | | 2012-08-07 | 25,64 | 2.018.500 | 25,99 | 25,56 | 25,62 | 00:00:00 | | 2012-08-08 | 25,64 | 1.635.900 | 25,82 | 25,42 | 25,55 | 00:00:00 | | 2012-08-09 | 25,60 | 1.154.200 | 25,91 | 25,52 | 25,53 | 00:00:00 | | 2012-08-10 | 25,41 | 3.601.500 | 25,87 | 25,30 | 25,41 | 00:00:00 | | 2012-08-13 | 25,12 | 1.810.300 | 25,52 | 24,64 | 25,28 | 00:00:00 | | 2012-08-14 | 22,65 | 9.880.600 | 23,93 | 22,06 | 23,89 | 00:00:00 | | 2012-08-15 | 22,45 | 4.321.900 | 22,90 | 22,14 | 22,70 | 00:00:00 | | 2012-08-16 | 22,72 | 2.421.200 | 22,82 | 22,35 | 22,38 | 00:00:00 | | 2012-08-17 | 22,58 | 2.263.400 | 22,71 | 22,32 | 22,68 | 00:00:00 | | 2012-08-20 | 22,15 | 2.362.100 | 22,51 | 22,11 | 22,42 | 00:00:00 | | 2012-08-21 | 22,25 | 3.932.300 | 22,50 | 22,11 | 22,19 | 00:00:00 | | 2012-08-22 | 22,14 | 1.911.800 | 22,34 | 21,95 | 22,28 | 00:00:00 | | 2012-08-23 | 21,94 | 1.839.900 | 22,16 | 21,85 | 22,12 | 00:00:00 | | 2012-08-24 | 22,20 | 2.317.800 | 22,25 | 21,55 | 21,80 | 00:00:00 | | 2012-08-27 | 22,08 | 2.733.700 | 22,40 | 21,81 | 22,16 | 00:00:00 | | 2012-08-28 | 22,39 | 2.226.700 | 22,48 | 21,86 | 22,09 | 00:00:00 | | 2012-08-29 | 22,50 | 1.350.200 | 22,57 | 22,19 | 22,36 | 00:00:00 | | 2012-08-30 | 22,28 | 1.316.300 | 22,46 | 22,13 | 22,36 | 00:00:00 | | 2012-08-31 | 22,39 | 1.186.100 | 22,56 | 22,08 | 22,42 | 00:00:00 | | 2012-09-04 | 22,51 | 1.644.100 | 22,77 | 22,10 | 22,35 | 00:00:00 | | 2012-09-05 | 22,72 | 1.595.700 | 22,84 | 22,28 | 22,44 | 00:00:00 | | 2012-09-06 | 23,26 | 1.810.500 | 23,41 | 22,77 | 22,77 | 00:00:00 | | 2012-09-07 | 23,18 | 1.972.100 | 23,69 | 23,02 | 23,16 | 00:00:00 | | 2012-09-10 | 22,89 | 1.031.100 | 23,22 | 22,86 | 23,10 | 00:00:00 | | 2012-09-11 | 23,10 | 971.900 | 23,16 | 22,83 | 22,96 | 00:00:00 | | 2012-09-12 | 23,67 | 2.097.900 | 23,70 | 23,04 | 23,08 | 00:00:00 | | 2012-09-13 | 24,01 | 1.585.000 | 24,17 | 23,49 | 23,61 | 00:00:00 | | 2012-09-14 | 24,41 | 1.309.100 | 24,53 | 24,11 | 24,12 | 00:00:00 | | 2012-09-17 | 24,32 | 825.900 | 24,41 | 24,08 | 24,35 | 00:00:00 | | 2012-09-18 | 24,34 | 1.098.700 | 24,50 | 24,03 | 24,19 | 00:00:00 | | 2012-09-19 | 24,38 | 1.042.800 | 24,47 | 24,11 | 24,23 | 00:00:00 | | 2012-09-20 | 24,10 | 967.800 | 24,32 | 23,94 | 24,18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
