|
 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 | | 2014-12-12 | 27,52 | 987.000 | 28,05 | 27,48 | 27,73 | 00:00:00 | | 2014-12-15 | 27,18 | 3.888.100 | 28,00 | 27,18 | 27,79 | 00:00:00 | | 2014-12-16 | 26,75 | 2.136.000 | 27,50 | 26,50 | 27,10 | 00:00:00 | | 2014-12-17 | 26,97 | 3.031.300 | 27,14 | 26,63 | 26,89 | 00:00:00 | | 2014-12-18 | 28,09 | 2.170.600 | 28,12 | 27,31 | 27,46 | 00:00:00 | | 2014-12-19 | 28,65 | 3.242.300 | 29,07 | 28,02 | 28,05 | 00:00:00 | | 2014-12-22 | 29,03 | 2.140.500 | 29,07 | 28,65 | 28,74 | 00:00:00 | | 2014-12-23 | 29,54 | 2.429.900 | 29,64 | 29,22 | 29,29 | 00:00:00 | | 2014-12-24 | 29,59 | 614.800 | 29,69 | 29,32 | 29,59 | 00:00:00 | | 2014-12-26 | 29,73 | 869.900 | 29,92 | 29,51 | 29,71 | 00:00:00 | | 2014-12-29 | 29,61 | 724.100 | 29,99 | 29,61 | 29,72 | 00:00:00 | | 2014-12-30 | 29,28 | 1.413.600 | 29,55 | 29,25 | 29,34 | 00:00:00 | | 2014-12-31 | 29,14 | 1.033.000 | 29,75 | 29,12 | 29,41 | 00:00:00 | | 2015-01-02 | 29,22 | 1.857.800 | 29,46 | 28,86 | 29,34 | 00:00:00 | | 2015-01-05 | 28,15 | 1.603.000 | 29,13 | 28,00 | 28,96 | 00:00:00 | | 2015-01-06 | 27,67 | 1.818.800 | 28,33 | 27,31 | 28,28 | 00:00:00 | | 2015-01-07 | 28,09 | 1.279.000 | 28,28 | 27,67 | 27,91 | 00:00:00 | | 2015-01-08 | 28,50 | 1.527.900 | 28,87 | 28,22 | 28,33 | 00:00:00 | | 2015-01-09 | 28,17 | 837.100 | 28,68 | 28,00 | 28,49 | 00:00:00 | | 2015-01-12 | 27,53 | 1.488.100 | 28,25 | 27,36 | 28,14 | 00:00:00 | | 2015-01-13 | 27,15 | 2.365.900 | 28,15 | 26,95 | 27,75 | 00:00:00 | | 2015-01-14 | 26,75 | 2.994.000 | 27,08 | 26,33 | 26,86 | 00:00:00 | | 2015-01-15 | 26,00 | 2.141.700 | 27,03 | 25,98 | 26,82 | 00:00:00 | | 2015-01-16 | 25,90 | 2.975.100 | 26,35 | 25,65 | 25,91 | 00:00:00 | | 2015-01-20 | 26,19 | 1.966.200 | 26,35 | 25,60 | 26,02 | 00:00:00 | | 2015-01-21 | 26,65 | 2.559.100 | 26,67 | 26,04 | 26,17 | 00:00:00 | | 2015-01-22 | 27,10 | 1.080.900 | 27,20 | 26,63 | 26,77 | 00:00:00 | | 2015-01-23 | 26,50 | 1.027.100 | 27,22 | 26,48 | 27,22 | 00:00:00 | | 2015-01-26 | 27,14 | 1.072.100 | 27,15 | 26,20 | 26,44 | 00:00:00 | | 2015-01-27 | 26,22 | 1.509.000 | 26,78 | 26,10 | 26,68 | 00:00:00 | | 2015-01-28 | 26,05 | 1.292.400 | 26,60 | 26,00 | 26,56 | 00:00:00 | | 2015-01-29 | 25,40 | 2.508.200 | 26,13 | 25,35 | 26,10 | 00:00:00 | | 2015-01-30 | 25,40 | 1.793.000 | 25,85 | 24,83 | 25,15 | 00:00:00 | | 2015-02-02 | 25,69 | 1.389.400 | 25,71 | 25,01 | 25,49 | 00:00:00 | | 2015-02-03 | 26,63 | 1.682.400 | 26,65 | 25,76 | 25,82 | 00:00:00 | | 2015-02-04 | 26,62 | 1.191.200 | 26,89 | 26,42 | 26,47 | 00:00:00 | | 2015-02-05 | 26,54 | 1.486.000 | 26,96 | 26,48 | 26,79 | 00:00:00 | | 2015-02-06 | 26,56 | 2.353.500 | 26,88 | 26,34 | 26,54 | 00:00:00 | | 2015-02-09 | 27,01 | 2.698.200 | 27,23 | 26,29 | 26,46 | 00:00:00 | | 2015-02-10 | 27,57 | 3.265.600 | 27,78 | 27,10 | 27,22 | 00:00:00 | | 2015-02-11 | 27,37 | 5.503.100 | 28,24 | 26,20 | 27,20 | 00:00:00 | | 2015-02-12 | 28,50 | 2.669.200 | 28,52 | 27,34 | 27,51 | 00:00:00 | | 2015-02-13 | 28,71 | 1.332.900 | 28,95 | 28,33 | 28,44 | 00:00:00 | | 2015-02-17 | 29,86 | 4.288.900 | 29,94 | 28,46 | 28,59 | 00:00:00 | | 2015-02-18 | 29,71 | 2.353.400 | 30,15 | 29,42 | 29,86 | 00:00:00 | | 2015-02-19 | 29,72 | 1.374.700 | 29,93 | 29,60 | 29,75 | 00:00:00 | | 2015-02-20 | 29,95 | 1.304.200 | 29,99 | 29,23 | 29,60 | 00:00:00 | | 2015-02-23 | 29,90 | 1.293.900 | 29,98 | 29,50 | 29,85 | 00:00:00 | | 2015-02-24 | 30,18 | 1.496.100 | 30,23 | 29,55 | 29,85 | 00:00:00 | | 2015-02-25 | 29,74 | 1.614.800 | 30,37 | 29,53 | 30,15 | 00:00:00 | | 2015-02-26 | 29,74 | 1.264.500 | 29,97 | 29,54 | 29,73 | 00:00:00 | | 2015-02-27 | 29,41 | 866.700 | 29,74 | 29,26 | 29,70 | 00:00:00 | | 2015-03-02 | 29,43 | 1.194.400 | 29,59 | 29,00 | 29,47 | 00:00:00 | | 2015-03-03 | 28,94 | 1.252.500 | 29,32 | 28,76 | 29,20 | 00:00:00 | | 2015-03-04 | 29,15 | 1.896.200 | 29,33 | 28,53 | 28,78 | 00:00:00 | | 2015-03-05 | 29,16 | 1.050.800 | 29,33 | 29,00 | 29,17 | 00:00:00 | | 2015-03-06 | 28,77 | 1.263.300 | 29,34 | 28,73 | 29,10 | 00:00:00 | | 2015-03-09 | 28,97 | 1.125.300 | 29,07 | 28,72 | 28,80 | 00:00:00 | | 2015-03-10 | 28,79 | 1.872.200 | 28,93 | 28,59 | 28,75 | 00:00:00 | | 2015-03-11 | 28,66 | 1.068.000 | 28,92 | 28,53 | 28,82 | 00:00:00 | | 2015-03-12 | 28,91 | 1.080.800 | 28,91 | 28,28 | 28,61 | 00:00:00 | | 2015-03-13 | 28,57 | 1.009.600 | 28,88 | 28,37 | 28,85 | 00:00:00 | | 2015-03-16 | 28,95 | 729.900 | 28,99 | 28,49 | 28,69 | 00:00:00 | | 2015-03-17 | 29,23 | 877.000 | 29,26 | 28,80 | 28,81 | 00:00:00 | | 2015-03-18 | 30,00 | 1.356.300 | 30,05 | 29,01 | 29,23 | 00:00:00 | | 2015-03-19 | 30,25 | 1.355.700 | 30,37 | 29,86 | 30,00 | 00:00:00 | | 2015-03-20 | 30,70 | 2.002.800 | 30,79 | 30,03 | 30,41 | 00:00:00 | | 2015-03-23 | 30,66 | 992.900 | 30,86 | 30,54 | 30,65 | 00:00:00 | | 2015-03-24 | 30,60 | 626.400 | 30,68 | 30,34 | 30,61 | 00:00:00 | | 2015-03-25 | 29,85 | 1.796.800 | 30,68 | 29,82 | 30,60 | 00:00:00 | | 2015-03-26 | 29,93 | 1.160.700 | 29,94 | 29,39 | 29,68 | 00:00:00 | | 2015-03-27 | 30,09 | 989.400 | 30,17 | 29,70 | 29,91 | 00:00:00 | | 2015-03-30 | 30,02 | 1.341.300 | 30,32 | 29,97 | 30,25 | 00:00:00 | | 2015-03-31 | 29,51 | 1.533.400 | 29,99 | 29,38 | 29,83 | 00:00:00 | | 2015-04-01 | 29,00 | 1.178.000 | 29,49 | 28,83 | 29,44 | 00:00:00 | | 2015-04-02 | 29,28 | 1.070.100 | 29,41 | 28,90 | 29,06 | 00:00:00 | | 2015-04-06 | 30,10 | 1.301.600 | 30,21 | 29,10 | 29,15 | 00:00:00 | | 2015-04-07 | 30,12 | 1.113.900 | 30,44 | 29,94 | 30,10 | 00:00:00 | | 2015-04-08 | 30,46 | 1.130.300 | 30,48 | 30,13 | 30,27 | 00:00:00 | | 2015-04-09 | 31,00 | 1.084.800 | 31,02 | 30,42 | 30,42 | 00:00:00 | | 2015-04-10 | 30,60 | 1.198.000 | 31,11 | 30,49 | 30,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
