|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 27,60 | 1.544.500 | 27,79 | 27,46 | 27,52 | 00:00:00 | | 2013-01-18 | 27,78 | 998.400 | 27,79 | 27,45 | 27,65 | 00:00:00 | | 2013-01-22 | 28,16 | 1.498.700 | 28,21 | 27,81 | 27,82 | 00:00:00 | | 2013-01-23 | 27,94 | 1.417.300 | 28,35 | 27,91 | 28,25 | 00:00:00 | | 2013-01-24 | 27,66 | 2.393.300 | 27,88 | 27,11 | 27,76 | 00:00:00 | | 2013-01-25 | 28,08 | 1.180.600 | 28,17 | 27,75 | 27,86 | 00:00:00 | | 2013-01-28 | 28,00 | 1.154.700 | 28,31 | 27,85 | 28,10 | 00:00:00 | | 2013-01-29 | 27,59 | 1.343.400 | 27,82 | 27,33 | 27,55 | 00:00:00 | | 2013-01-30 | 27,09 | 2.464.300 | 27,66 | 27,08 | 27,63 | 00:00:00 | | 2013-01-31 | 27,77 | 1.989.900 | 27,82 | 27,09 | 27,20 | 00:00:00 | | 2013-02-01 | 28,01 | 1.301.300 | 28,11 | 27,86 | 27,96 | 00:00:00 | | 2013-02-04 | 27,85 | 1.435.500 | 28,21 | 27,68 | 27,75 | 00:00:00 | | 2013-02-05 | 27,95 | 1.732.000 | 28,09 | 27,85 | 28,05 | 00:00:00 | | 2013-02-06 | 27,82 | 1.547.300 | 28,00 | 27,73 | 27,88 | 00:00:00 | | 2013-02-07 | 27,96 | 2.802.900 | 28,32 | 27,72 | 28,26 | 00:00:00 | | 2013-02-08 | 29,18 | 4.336.000 | 29,76 | 28,50 | 28,96 | 00:00:00 | | 2013-02-11 | 28,98 | 1.380.800 | 29,20 | 28,80 | 29,07 | 00:00:00 | | 2013-02-12 | 28,53 | 2.183.900 | 28,96 | 28,40 | 28,69 | 00:00:00 | | 2013-02-13 | 28,71 | 1.261.300 | 28,82 | 28,36 | 28,49 | 00:00:00 | | 2013-02-14 | 28,73 | 1.084.100 | 28,74 | 28,42 | 28,50 | 00:00:00 | | 2013-02-15 | 28,75 | 701.100 | 28,90 | 28,63 | 28,73 | 00:00:00 | | 2013-02-19 | 28,90 | 1.880.900 | 29,12 | 28,62 | 28,73 | 00:00:00 | | 2013-02-20 | 28,06 | 2.210.100 | 29,02 | 28,02 | 28,97 | 00:00:00 | | 2013-02-21 | 27,38 | 2.451.700 | 27,94 | 27,09 | 27,70 | 00:00:00 | | 2013-02-22 | 27,64 | 921.400 | 27,79 | 27,45 | 27,47 | 00:00:00 | | 2013-02-25 | 26,80 | 1.199.800 | 27,79 | 26,80 | 27,72 | 00:00:00 | | 2013-02-26 | 26,95 | 926.400 | 27,17 | 26,73 | 26,95 | 00:00:00 | | 2013-02-27 | 27,43 | 909.000 | 27,61 | 26,91 | 26,91 | 00:00:00 | | 2013-02-28 | 27,58 | 1.274.700 | 27,76 | 27,36 | 27,40 | 00:00:00 | | 2013-03-01 | 27,42 | 1.718.900 | 27,65 | 27,00 | 27,42 | 00:00:00 | | 2013-03-04 | 27,09 | 1.482.800 | 27,48 | 26,93 | 27,30 | 00:00:00 | | 2013-03-05 | 27,27 | 4.417.600 | 27,60 | 27,15 | 27,18 | 00:00:00 | | 2013-03-06 | 27,35 | 1.076.400 | 27,61 | 27,27 | 27,36 | 00:00:00 | | 2013-03-07 | 27,33 | 1.867.400 | 27,47 | 27,25 | 27,40 | 00:00:00 | | 2013-03-08 | 27,40 | 1.404.100 | 27,50 | 27,20 | 27,50 | 00:00:00 | | 2013-03-11 | 27,68 | 918.800 | 27,68 | 27,23 | 27,38 | 00:00:00 | | 2013-03-12 | 27,54 | 1.670.600 | 27,70 | 27,11 | 27,63 | 00:00:00 | | 2013-03-13 | 27,27 | 1.260.200 | 27,55 | 27,24 | 27,52 | 00:00:00 | | 2013-03-14 | 27,53 | 1.295.200 | 27,75 | 27,28 | 27,34 | 00:00:00 | | 2013-03-15 | 27,27 | 1.619.200 | 27,53 | 27,14 | 27,53 | 00:00:00 | | 2013-03-18 | 27,29 | 814.500 | 27,42 | 26,73 | 26,95 | 00:00:00 | | 2013-03-19 | 27,10 | 1.215.100 | 27,34 | 26,88 | 27,31 | 00:00:00 | | 2013-03-20 | 27,39 | 1.013.600 | 27,42 | 26,97 | 27,15 | 00:00:00 | | 2013-03-21 | 26,83 | 1.570.100 | 27,35 | 26,81 | 27,16 | 00:00:00 | | 2013-03-22 | 26,91 | 1.301.700 | 27,10 | 26,65 | 27,00 | 00:00:00 | | 2013-03-25 | 26,69 | 1.214.100 | 27,09 | 26,65 | 27,06 | 00:00:00 | | 2013-03-26 | 26,89 | 1.663.500 | 26,92 | 26,67 | 26,84 | 00:00:00 | | 2013-03-27 | 26,87 | 735.600 | 26,91 | 26,50 | 26,68 | 00:00:00 | | 2013-03-28 | 27,56 | 1.214.200 | 27,60 | 26,87 | 26,91 | 00:00:00 | | 2013-04-01 | 27,10 | 913.100 | 27,60 | 27,03 | 27,55 | 00:00:00 | | 2013-04-02 | 26,88 | 1.586.100 | 27,32 | 26,74 | 27,32 | 00:00:00 | | 2013-04-03 | 26,45 | 1.109.300 | 26,92 | 26,34 | 26,85 | 00:00:00 | | 2013-04-04 | 26,57 | 788.500 | 26,64 | 26,32 | 26,49 | 00:00:00 | | 2013-04-05 | 26,38 | 1.270.800 | 26,44 | 25,95 | 26,24 | 00:00:00 | | 2013-04-08 | 27,04 | 1.226.800 | 27,06 | 26,37 | 26,40 | 00:00:00 | | 2013-04-09 | 27,05 | 1.325.600 | 27,25 | 26,99 | 27,23 | 00:00:00 | | 2013-04-10 | 27,80 | 1.153.200 | 27,93 | 27,19 | 27,19 | 00:00:00 | | 2013-04-11 | 28,33 | 1.658.400 | 28,38 | 27,93 | 28,07 | 00:00:00 | | 2013-04-12 | 28,20 | 1.295.900 | 28,28 | 27,79 | 28,21 | 00:00:00 | | 2013-04-15 | 27,16 | 1.410.900 | 28,02 | 27,12 | 28,00 | 00:00:00 | | 2013-04-16 | 27,18 | 1.356.200 | 27,52 | 27,06 | 27,38 | 00:00:00 | | 2013-04-17 | 26,88 | 1.672.300 | 27,43 | 26,54 | 27,04 | 00:00:00 | | 2013-04-18 | 26,25 | 1.510.200 | 27,15 | 26,06 | 26,87 | 00:00:00 | | 2013-04-19 | 26,19 | 1.272.800 | 26,36 | 25,64 | 26,34 | 00:00:00 | | 2013-04-22 | 26,21 | 2.133.500 | 26,36 | 25,68 | 26,18 | 00:00:00 | | 2013-04-23 | 26,66 | 935.700 | 26,82 | 26,38 | 26,41 | 00:00:00 | | 2013-04-24 | 26,62 | 1.143.400 | 26,91 | 26,40 | 26,67 | 00:00:00 | | 2013-04-25 | 26,72 | 804.400 | 26,96 | 26,68 | 26,77 | 00:00:00 | | 2013-04-26 | 26,54 | 1.368.500 | 26,79 | 26,39 | 26,61 | 00:00:00 | | 2013-04-29 | 26,85 | 1.632.100 | 26,95 | 26,50 | 26,66 | 00:00:00 | | 2013-04-30 | 27,27 | 1.980.600 | 27,33 | 26,42 | 26,77 | 00:00:00 | | 2013-05-01 | 29,20 | 3.743.100 | 29,62 | 28,37 | 28,37 | 00:00:00 | | 2013-05-02 | 29,06 | 1.919.800 | 29,75 | 28,85 | 29,20 | 00:00:00 | | 2013-05-03 | 29,84 | 2.124.900 | 30,05 | 29,05 | 29,24 | 00:00:00 | | 2013-05-06 | 29,94 | 1.594.400 | 30,04 | 29,67 | 29,77 | 00:00:00 | | 2013-05-07 | 29,98 | 1.410.800 | 30,09 | 29,74 | 29,93 | 00:00:00 | | 2013-05-08 | 29,99 | 1.356.700 | 30,05 | 29,82 | 29,88 | 00:00:00 | | 2013-05-09 | 29,85 | 940.900 | 30,16 | 29,79 | 29,88 | 00:00:00 | | 2013-05-10 | 29,81 | 1.466.800 | 29,97 | 29,75 | 29,86 | 00:00:00 | | 2013-05-13 | 30,00 | 1.081.500 | 30,08 | 29,60 | 29,82 | 00:00:00 | | 2013-05-14 | 30,60 | 1.679.000 | 30,70 | 29,88 | 30,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
