|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-05-14 | 30,60 | 1.679.000 | 30,70 | 29,88 | 30,00 | 00:00:00 | | 2013-05-15 | 30,92 | 1.352.700 | 30,95 | 30,44 | 30,59 | 00:00:00 | | 2013-05-16 | 30,87 | 1.579.000 | 31,33 | 30,79 | 30,95 | 00:00:00 | | 2013-05-17 | 31,48 | 1.472.300 | 31,53 | 30,95 | 30,99 | 00:00:00 | | 2013-05-20 | 31,72 | 1.344.900 | 32,10 | 31,49 | 31,51 | 00:00:00 | | 2013-05-21 | 31,92 | 1.692.200 | 32,13 | 31,79 | 31,82 | 00:00:00 | | 2013-05-22 | 31,83 | 2.300.500 | 32,09 | 31,78 | 31,89 | 00:00:00 | | 2013-05-23 | 31,54 | 1.510.200 | 31,66 | 31,29 | 31,58 | 00:00:00 | | 2013-05-24 | 31,66 | 911.400 | 31,73 | 31,26 | 31,36 | 00:00:00 | | 2013-05-28 | 31,82 | 763.500 | 32,25 | 31,60 | 32,09 | 00:00:00 | | 2013-05-29 | 31,88 | 1.260.200 | 32,01 | 31,51 | 31,73 | 00:00:00 | | 2013-05-30 | 33,51 | 3.302.200 | 33,72 | 31,84 | 31,98 | 00:00:00 | | 2013-05-31 | 33,40 | 1.575.000 | 33,72 | 33,17 | 33,32 | 00:00:00 | | 2013-06-03 | 33,19 | 1.939.500 | 33,58 | 32,74 | 33,40 | 00:00:00 | | 2013-06-04 | 33,15 | 1.072.200 | 33,49 | 32,81 | 33,19 | 00:00:00 | | 2013-06-05 | 32,75 | 1.351.600 | 33,19 | 32,73 | 33,11 | 00:00:00 | | 2013-06-06 | 33,13 | 817.800 | 33,13 | 32,50 | 32,53 | 00:00:00 | | 2013-06-07 | 33,81 | 896.200 | 33,85 | 33,16 | 33,36 | 00:00:00 | | 2013-06-10 | 33,50 | 743.800 | 33,92 | 33,36 | 33,92 | 00:00:00 | | 2013-06-11 | 33,35 | 1.091.400 | 33,72 | 32,90 | 33,13 | 00:00:00 | | 2013-06-12 | 32,91 | 764.900 | 33,75 | 32,80 | 33,64 | 00:00:00 | | 2013-06-13 | 33,57 | 770.800 | 33,63 | 32,75 | 32,85 | 00:00:00 | | 2013-06-14 | 33,16 | 580.900 | 33,68 | 33,05 | 33,50 | 00:00:00 | | 2013-06-17 | 33,75 | 515.700 | 33,87 | 33,38 | 33,40 | 00:00:00 | | 2013-06-18 | 34,05 | 1.023.800 | 34,31 | 33,80 | 33,84 | 00:00:00 | | 2013-06-19 | 33,57 | 624.000 | 34,01 | 33,56 | 33,97 | 00:00:00 | | 2013-06-20 | 32,23 | 1.468.700 | 33,24 | 32,13 | 33,16 | 00:00:00 | | 2013-06-21 | 32,65 | 1.852.000 | 32,67 | 31,60 | 32,27 | 00:00:00 | | 2013-06-24 | 32,03 | 1.367.600 | 32,26 | 31,43 | 32,23 | 00:00:00 | | 2013-06-25 | 32,30 | 620.500 | 32,40 | 31,85 | 32,34 | 00:00:00 | | 2013-06-26 | 32,60 | 1.216.300 | 32,65 | 32,14 | 32,53 | 00:00:00 | | 2013-06-27 | 33,08 | 1.197.800 | 33,52 | 32,83 | 32,89 | 00:00:00 | | 2013-06-28 | 32,99 | 958.300 | 33,27 | 32,81 | 33,08 | 00:00:00 | | 2013-07-01 | 33,34 | 1.130.700 | 33,55 | 33,14 | 33,17 | 00:00:00 | | 2013-07-02 | 33,32 | 787.600 | 33,60 | 33,07 | 33,36 | 00:00:00 | | 2013-07-03 | 32,90 | 999.000 | 33,43 | 32,79 | 33,35 | 00:00:00 | | 2013-07-05 | 33,43 | 1.167.400 | 33,50 | 32,83 | 33,10 | 00:00:00 | | 2013-07-08 | 33,36 | 755.800 | 33,60 | 33,27 | 33,60 | 00:00:00 | | 2013-07-09 | 33,36 | 1.622.500 | 33,53 | 33,19 | 33,53 | 00:00:00 | | 2013-07-10 | 33,95 | 1.412.600 | 34,05 | 33,37 | 33,40 | 00:00:00 | | 2013-07-11 | 34,81 | 1.172.300 | 34,81 | 34,28 | 34,38 | 00:00:00 | | 2013-07-12 | 34,76 | 1.383.500 | 34,94 | 34,50 | 34,65 | 00:00:00 | | 2013-07-15 | 35,23 | 1.489.000 | 35,43 | 34,97 | 34,97 | 00:00:00 | | 2013-07-16 | 35,39 | 1.352.600 | 35,57 | 35,31 | 35,32 | 00:00:00 | | 2013-07-17 | 35,41 | 1.492.900 | 35,68 | 35,20 | 35,41 | 00:00:00 | | 2013-07-18 | 35,52 | 699.700 | 35,74 | 35,42 | 35,49 | 00:00:00 | | 2013-07-19 | 35,12 | 1.135.100 | 35,54 | 35,01 | 35,38 | 00:00:00 | | 2013-07-22 | 34,96 | 930.000 | 35,19 | 34,79 | 35,13 | 00:00:00 | | 2013-07-23 | 34,89 | 825.100 | 35,20 | 34,87 | 35,20 | 00:00:00 | | 2013-07-24 | 34,61 | 612.600 | 35,20 | 34,55 | 35,16 | 00:00:00 | | 2013-07-25 | 35,34 | 720.200 | 35,40 | 34,50 | 34,58 | 00:00:00 | | 2013-07-26 | 35,24 | 756.000 | 35,38 | 34,97 | 35,13 | 00:00:00 | | 2013-07-29 | 35,44 | 1.014.100 | 35,49 | 35,07 | 35,11 | 00:00:00 | | 2013-07-30 | 35,52 | 989.000 | 35,70 | 35,35 | 35,67 | 00:00:00 | | 2013-07-31 | 36,00 | 3.840.400 | 36,30 | 34,00 | 35,00 | 00:00:00 | | 2013-08-01 | 36,62 | 3.004.100 | 36,73 | 36,16 | 36,20 | 00:00:00 | | 2013-08-02 | 36,88 | 807.600 | 36,90 | 36,48 | 36,60 | 00:00:00 | | 2013-08-05 | 36,55 | 1.131.800 | 36,87 | 36,45 | 36,74 | 00:00:00 | | 2013-08-06 | 35,99 | 909.500 | 36,50 | 35,83 | 36,27 | 00:00:00 | | 2013-08-07 | 35,56 | 899.900 | 35,98 | 35,43 | 35,85 | 00:00:00 | | 2013-08-08 | 35,99 | 833.700 | 36,13 | 35,59 | 35,85 | 00:00:00 | | 2013-08-09 | 36,40 | 628.900 | 36,52 | 35,96 | 35,96 | 00:00:00 | | 2013-08-12 | 36,75 | 1.020.000 | 36,75 | 36,18 | 36,30 | 00:00:00 | | 2013-08-13 | 37,00 | 939.300 | 37,07 | 36,46 | 36,73 | 00:00:00 | | 2013-08-14 | 37,48 | 1.046.000 | 37,74 | 36,82 | 37,02 | 00:00:00 | | 2013-08-15 | 37,06 | 1.702.300 | 37,50 | 36,94 | 37,28 | 00:00:00 | | 2013-08-16 | 37,40 | 2.022.400 | 37,66 | 36,98 | 36,98 | 00:00:00 | | 2013-08-19 | 36,65 | 699.500 | 37,47 | 36,60 | 37,37 | 00:00:00 | | 2013-08-20 | 36,99 | 1.228.700 | 37,44 | 36,40 | 36,67 | 00:00:00 | | 2013-08-21 | 36,82 | 1.545.500 | 37,18 | 36,58 | 36,98 | 00:00:00 | | 2013-08-22 | 37,02 | 596.500 | 37,28 | 36,51 | 36,90 | 00:00:00 | | 2013-08-23 | 36,72 | 867.600 | 37,26 | 36,61 | 37,26 | 00:00:00 | | 2013-08-26 | 36,68 | 816.900 | 37,05 | 36,57 | 36,70 | 00:00:00 | | 2013-08-27 | 35,79 | 875.200 | 36,49 | 35,69 | 36,35 | 00:00:00 | | 2013-08-28 | 35,93 | 582.300 | 36,17 | 35,70 | 35,72 | 00:00:00 | | 2013-08-29 | 36,11 | 605.400 | 36,15 | 35,66 | 35,83 | 00:00:00 | | 2013-08-30 | 35,58 | 636.300 | 36,17 | 35,44 | 36,17 | 00:00:00 | | 2013-09-03 | 35,53 | 1.563.800 | 36,46 | 35,06 | 36,00 | 00:00:00 | | 2013-09-04 | 36,10 | 775.400 | 36,11 | 35,41 | 35,54 | 00:00:00 | | 2013-09-05 | 36,64 | 1.607.400 | 37,05 | 36,03 | 36,18 | 00:00:00 | | 2013-09-06 | 36,60 | 997.900 | 37,01 | 36,05 | 36,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
