|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-04-10 | 30,60 | 1.198.000 | 31,11 | 30,49 | 30,99 | 00:00:00 | | 2015-04-13 | 29,93 | 1.390.700 | 30,53 | 29,64 | 30,51 | 00:00:00 | | 2015-04-14 | 29,81 | 810.300 | 29,96 | 29,45 | 29,92 | 00:00:00 | | 2015-04-15 | 30,19 | 1.168.000 | 30,26 | 29,82 | 29,95 | 00:00:00 | | 2015-04-16 | 29,97 | 1.052.800 | 30,16 | 29,76 | 30,02 | 00:00:00 | | 2015-04-17 | 29,21 | 1.113.500 | 29,75 | 29,07 | 29,75 | 00:00:00 | | 2015-04-20 | 29,78 | 828.400 | 29,80 | 29,29 | 29,37 | 00:00:00 | | 2015-04-21 | 29,57 | 745.800 | 29,86 | 29,43 | 29,86 | 00:00:00 | | 2015-04-22 | 30,07 | 2.257.100 | 30,12 | 29,46 | 29,71 | 00:00:00 | | 2015-04-23 | 29,89 | 4.761.600 | 30,72 | 29,51 | 30,71 | 00:00:00 | | 2015-04-24 | 28,88 | 4.833.600 | 29,78 | 28,30 | 29,73 | 00:00:00 | | 2015-04-27 | 28,51 | 2.789.200 | 29,01 | 28,32 | 28,74 | 00:00:00 | | 2015-04-28 | 28,28 | 3.559.900 | 28,59 | 27,76 | 28,51 | 00:00:00 | | 2015-04-29 | 28,36 | 4.912.600 | 29,49 | 27,95 | 28,75 | 00:00:00 | | 2015-04-30 | 27,44 | 3.381.100 | 28,15 | 27,32 | 28,15 | 00:00:00 | | 2015-05-01 | 28,09 | 1.746.900 | 28,15 | 27,40 | 27,65 | 00:00:00 | | 2015-05-04 | 28,30 | 1.635.500 | 28,50 | 28,06 | 28,12 | 00:00:00 | | 2015-05-05 | 27,67 | 1.353.800 | 28,45 | 27,50 | 28,19 | 00:00:00 | | 2015-05-06 | 27,59 | 938.400 | 27,78 | 27,29 | 27,74 | 00:00:00 | | 2015-05-07 | 27,79 | 981.800 | 27,89 | 27,27 | 27,56 | 00:00:00 | | 2015-05-08 | 28,00 | 1.355.500 | 28,32 | 27,99 | 28,11 | 00:00:00 | | 2015-05-11 | 28,10 | 1.187.400 | 28,21 | 27,80 | 27,93 | 00:00:00 | | 2015-05-12 | 28,07 | 776.300 | 28,21 | 27,66 | 28,01 | 00:00:00 | | 2015-05-13 | 28,40 | 798.000 | 28,45 | 28,04 | 28,15 | 00:00:00 | | 2015-05-14 | 28,82 | 924.900 | 28,89 | 28,44 | 28,64 | 00:00:00 | | 2015-05-15 | 29,86 | 4.494.900 | 30,20 | 28,58 | 28,87 | 00:00:00 | | 2015-05-18 | 30,23 | 2.178.500 | 30,24 | 29,50 | 29,77 | 00:00:00 | | 2015-05-19 | 30,18 | 1.337.700 | 30,31 | 29,97 | 30,30 | 00:00:00 | | 2015-05-20 | 30,04 | 1.109.000 | 30,27 | 29,95 | 30,17 | 00:00:00 | | 2015-05-21 | 30,17 | 872.000 | 30,30 | 29,79 | 29,95 | 00:00:00 | | 2015-05-22 | 30,46 | 984.400 | 30,71 | 30,31 | 30,67 | 00:00:00 | | 2015-05-26 | 29,76 | 1.156.100 | 30,30 | 29,70 | 30,30 | 00:00:00 | | 2015-05-27 | 29,97 | 761.300 | 30,08 | 29,81 | 29,84 | 00:00:00 | | 2015-05-28 | 30,14 | 967.500 | 30,24 | 29,79 | 29,79 | 00:00:00 | | 2015-05-29 | 30,05 | 1.012.800 | 30,25 | 29,96 | 30,15 | 00:00:00 | | 2015-06-01 | 30,13 | 830.800 | 30,27 | 29,90 | 30,17 | 00:00:00 | | 2015-06-02 | 30,58 | 1.934.600 | 30,70 | 29,77 | 30,01 | 00:00:00 | | 2015-06-03 | 30,95 | 1.370.800 | 31,19 | 30,52 | 30,62 | 00:00:00 | | 2015-06-04 | 30,66 | 813.900 | 30,98 | 30,53 | 30,75 | 00:00:00 | | 2015-06-05 | 30,96 | 945.300 | 31,02 | 30,41 | 30,54 | 00:00:00 | | 2015-06-08 | 30,09 | 1.223.200 | 31,01 | 30,04 | 30,97 | 00:00:00 | | 2015-06-09 | 29,97 | 2.216.200 | 30,36 | 29,72 | 30,08 | 00:00:00 | | 2015-06-10 | 30,12 | 2.106.800 | 30,46 | 29,75 | 30,05 | 00:00:00 | | 2015-06-11 | 30,68 | 1.596.100 | 30,68 | 30,06 | 30,08 | 00:00:00 | | 2015-06-12 | 31,52 | 2.704.700 | 31,61 | 30,29 | 30,48 | 00:00:00 | | 2015-06-15 | 31,37 | 1.258.500 | 31,37 | 30,79 | 31,14 | 00:00:00 | | 2015-06-16 | 34,73 | 12.337.400 | 36,50 | 31,27 | 31,32 | 00:00:00 | | 2015-06-17 | 33,75 | 7.248.100 | 34,70 | 33,63 | 34,65 | 00:00:00 | | 2015-06-18 | 33,73 | 3.316.100 | 33,98 | 33,37 | 33,77 | 00:00:00 | | 2015-06-19 | 33,70 | 3.965.100 | 34,14 | 33,15 | 33,70 | 00:00:00 | | 2015-06-22 | 33,62 | 2.226.600 | 33,99 | 33,40 | 33,93 | 00:00:00 | | 2015-06-23 | 33,80 | 2.101.500 | 34,05 | 33,50 | 33,62 | 00:00:00 | | 2015-06-24 | 33,02 | 2.669.100 | 33,69 | 32,81 | 33,64 | 00:00:00 | | 2015-06-25 | 31,30 | 6.654.600 | 32,12 | 31,29 | 31,79 | 00:00:00 | | 2015-06-26 | 31,06 | 2.484.800 | 31,54 | 30,94 | 31,30 | 00:00:00 | | 2015-06-29 | 30,12 | 2.260.400 | 31,01 | 30,10 | 30,65 | 00:00:00 | | 2015-06-30 | 30,10 | 2.778.700 | 30,49 | 30,03 | 30,42 | 00:00:00 | | 2015-07-01 | 30,31 | 2.147.300 | 30,45 | 30,01 | 30,43 | 00:00:00 | | 2015-07-02 | 30,02 | 1.594.400 | 30,49 | 29,96 | 30,33 | 00:00:00 | | 2015-07-06 | 29,85 | 1.378.800 | 30,03 | 29,67 | 29,75 | 00:00:00 | | 2015-07-07 | 30,00 | 1.900.800 | 30,16 | 29,13 | 29,85 | 00:00:00 | | 2015-07-08 | 29,31 | 1.035.100 | 29,88 | 29,14 | 29,74 | 00:00:00 | | 2015-07-09 | 29,09 | 897.800 | 29,78 | 29,00 | 29,64 | 00:00:00 | | 2015-07-10 | 29,27 | 1.466.000 | 29,52 | 29,00 | 29,47 | 00:00:00 | | 2015-07-13 | 29,08 | 1.344.600 | 29,68 | 29,08 | 29,53 | 00:00:00 | | 2015-07-14 | 29,31 | 2.790.400 | 29,60 | 29,05 | 29,14 | 00:00:00 | | 2015-07-15 | 29,43 | 2.125.200 | 29,68 | 29,20 | 29,44 | 00:00:00 | | 2015-07-16 | 29,48 | 1.123.300 | 29,61 | 29,29 | 29,61 | 00:00:00 | | 2015-07-17 | 30,26 | 5.704.300 | 32,09 | 29,12 | 29,55 | 00:00:00 | | 2015-07-20 | 31,18 | 8.247.700 | 31,81 | 29,33 | 30,28 | 00:00:00 | | 2015-07-21 | 31,02 | 2.616.900 | 31,42 | 30,84 | 31,16 | 00:00:00 | | 2015-07-22 | 31,64 | 2.412.700 | 31,65 | 30,57 | 30,66 | 00:00:00 | | 2015-07-23 | 31,37 | 2.065.900 | 31,92 | 31,21 | 31,67 | 00:00:00 | | 2015-07-24 | 30,70 | 3.585.100 | 32,00 | 30,64 | 31,37 | 00:00:00 | | 2015-07-27 | 30,00 | 2.367.800 | 30,40 | 29,78 | 30,38 | 00:00:00 | | 2015-07-28 | 29,32 | 4.331.900 | 30,11 | 29,07 | 30,11 | 00:00:00 | | 2015-07-29 | 30,38 | 5.158.200 | 30,92 | 29,94 | 30,30 | 00:00:00 | | 2015-07-30 | 27,61 | 11.173.300 | 28,46 | 26,83 | 28,46 | 00:00:00 | | 2015-07-31 | 27,54 | 3.783.200 | 27,60 | 27,10 | 27,40 | 00:00:00 | | 2015-08-03 | 27,50 | 2.483.600 | 28,00 | 27,27 | 27,60 | 00:00:00 | | 2015-08-04 | 27,33 | 1.966.600 | 27,75 | 27,24 | 27,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
