|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2015-08-04 | 27,33 | 1.966.600 | 27,75 | 27,24 | 27,52 | 00:00:00 | | 2015-08-05 | 27,11 | 3.064.000 | 27,46 | 27,07 | 27,42 | 00:00:00 | | 2015-08-06 | 27,00 | 2.041.500 | 27,43 | 26,87 | 27,13 | 00:00:00 | | 2015-08-07 | 27,00 | 1.870.200 | 27,26 | 26,70 | 26,95 | 00:00:00 | | 2015-08-10 | 27,68 | 1.067.400 | 27,75 | 27,12 | 27,16 | 00:00:00 | | 2015-08-11 | 27,32 | 1.325.600 | 27,48 | 27,11 | 27,44 | 00:00:00 | | 2015-08-12 | 26,89 | 1.536.500 | 26,97 | 26,41 | 26,96 | 00:00:00 | | 2015-08-13 | 27,23 | 1.070.100 | 27,33 | 26,74 | 26,94 | 00:00:00 | | 2015-08-14 | 27,52 | 795.900 | 27,60 | 27,05 | 27,24 | 00:00:00 | | 2015-08-17 | 27,74 | 906.800 | 27,82 | 27,17 | 27,43 | 00:00:00 | | 2015-08-18 | 27,43 | 912.900 | 27,77 | 27,36 | 27,69 | 00:00:00 | | 2015-08-19 | 26,91 | 1.010.200 | 27,38 | 26,67 | 27,36 | 00:00:00 | | 2015-08-20 | 26,36 | 1.711.300 | 26,90 | 26,35 | 26,69 | 00:00:00 | | 2015-08-21 | 25,22 | 2.414.500 | 26,31 | 25,21 | 26,12 | 00:00:00 | | 2015-08-24 | 23,25 | 3.908.900 | 24,69 | 21,79 | 23,62 | 00:00:00 | | 2015-08-25 | 23,10 | 2.212.100 | 24,26 | 23,10 | 24,10 | 00:00:00 | | 2015-08-26 | 23,94 | 2.298.100 | 24,06 | 23,22 | 23,70 | 00:00:00 | | 2015-08-27 | 24,98 | 2.125.400 | 25,02 | 24,13 | 24,38 | 00:00:00 | | 2015-08-28 | 25,16 | 1.263.200 | 25,21 | 24,79 | 24,81 | 00:00:00 | | 2015-08-31 | 25,09 | 1.222.000 | 25,32 | 24,71 | 24,94 | 00:00:00 | | 2015-09-01 | 24,32 | 1.459.700 | 24,80 | 24,09 | 24,55 | 00:00:00 | | 2015-09-02 | 24,70 | 745.300 | 24,74 | 24,17 | 24,69 | 00:00:00 | | 2015-09-03 | 24,78 | 1.016.700 | 25,23 | 24,58 | 24,73 | 00:00:00 | | 2015-09-04 | 24,15 | 1.037.200 | 24,70 | 24,08 | 24,43 | 00:00:00 | | 2015-09-08 | 25,14 | 1.092.200 | 25,20 | 24,54 | 24,58 | 00:00:00 | | 2015-09-09 | 24,71 | 780.400 | 25,36 | 24,64 | 25,34 | 00:00:00 | | 2015-09-10 | 26,46 | 3.905.600 | 26,95 | 24,53 | 24,67 | 00:00:00 | | 2015-09-11 | 27,24 | 3.570.400 | 27,72 | 26,87 | 27,51 | 00:00:00 | | 2015-09-14 | 27,00 | 2.225.800 | 27,41 | 26,70 | 27,29 | 00:00:00 | | 2015-09-15 | 27,47 | 1.590.100 | 27,56 | 26,95 | 27,00 | 00:00:00 | | 2015-09-16 | 27,67 | 1.174.900 | 27,95 | 27,26 | 27,45 | 00:00:00 | | 2015-09-17 | 27,69 | 1.465.700 | 27,95 | 27,32 | 27,60 | 00:00:00 | | 2015-09-18 | 27,17 | 3.934.100 | 27,61 | 26,97 | 27,29 | 00:00:00 | | 2015-09-21 | 26,89 | 1.891.700 | 27,48 | 26,88 | 27,32 | 00:00:00 | | 2015-09-22 | 25,00 | 5.979.600 | 26,86 | 24,75 | 26,47 | 00:00:00 | | 2015-09-23 | 23,87 | 2.577.500 | 25,12 | 23,77 | 25,05 | 00:00:00 | | 2015-09-24 | 23,80 | 1.842.300 | 23,98 | 23,14 | 23,59 | 00:00:00 | | 2015-09-25 | 23,27 | 1.102.300 | 24,17 | 23,12 | 24,06 | 00:00:00 | | 2015-09-28 | 22,59 | 1.571.400 | 23,17 | 22,40 | 23,09 | 00:00:00 | | 2015-09-29 | 22,39 | 973.200 | 22,97 | 22,20 | 22,61 | 00:00:00 | | 2015-09-30 | 22,75 | 1.551.500 | 22,95 | 22,52 | 22,79 | 00:00:00 | | 2015-10-01 | 23,03 | 1.515.300 | 23,22 | 22,71 | 22,75 | 00:00:00 | | 2015-10-02 | 23,66 | 1.703.900 | 23,66 | 22,52 | 22,64 | 00:00:00 | | 2015-10-05 | 24,21 | 1.199.000 | 24,31 | 23,70 | 23,89 | 00:00:00 | | 2015-10-06 | 24,33 | 855.300 | 24,53 | 24,10 | 24,22 | 00:00:00 | | 2015-10-07 | 24,49 | 1.148.200 | 24,81 | 24,19 | 24,49 | 00:00:00 | | 2015-10-08 | 24,75 | 1.096.900 | 24,82 | 24,37 | 24,44 | 00:00:00 | | 2015-10-09 | 24,94 | 1.024.400 | 24,99 | 24,46 | 24,85 | 00:00:00 | | 2015-10-12 | 24,72 | 832.100 | 25,11 | 24,60 | 24,97 | 00:00:00 | | 2015-10-13 | 24,39 | 893.700 | 24,99 | 24,34 | 24,52 | 00:00:00 | | 2015-10-14 | 24,24 | 1.307.500 | 24,61 | 23,92 | 24,40 | 00:00:00 | | 2015-10-15 | 25,18 | 2.226.200 | 25,28 | 24,20 | 24,31 | 00:00:00 | | 2015-10-16 | 25,15 | 1.122.600 | 25,41 | 24,77 | 25,17 | 00:00:00 | | 2015-10-19 | 25,58 | 2.816.000 | 26,25 | 24,84 | 25,04 | 00:00:00 | | 2015-10-20 | 25,85 | 1.421.100 | 26,18 | 25,47 | 25,56 | 00:00:00 | | 2015-10-21 | 25,53 | 1.434.600 | 25,96 | 25,43 | 25,92 | 00:00:00 | | 2015-10-22 | 25,42 | 1.751.700 | 25,73 | 25,10 | 25,66 | 00:00:00 | | 2015-10-23 | 25,84 | 1.943.500 | 26,19 | 25,48 | 25,74 | 00:00:00 | | 2015-10-26 | 26,17 | 1.897.100 | 26,20 | 25,32 | 25,82 | 00:00:00 | | 2015-10-27 | 24,36 | 3.034.200 | 25,99 | 23,76 | 25,97 | 00:00:00 | | 2015-10-28 | 26,28 | 4.221.700 | 26,56 | 24,73 | 25,16 | 00:00:00 | | 2015-10-29 | 26,14 | 1.865.600 | 26,41 | 25,40 | 25,61 | 00:00:00 | | 2015-10-30 | 26,60 | 1.578.600 | 26,84 | 25,96 | 26,18 | 00:00:00 | | 2015-11-02 | 27,15 | 1.535.600 | 27,50 | 26,53 | 26,74 | 00:00:00 | | 2015-11-03 | 27,41 | 1.514.900 | 27,60 | 26,94 | 27,04 | 00:00:00 | | 2015-11-04 | 27,12 | 1.178.800 | 27,59 | 27,07 | 27,54 | 00:00:00 | | 2015-11-05 | 26,96 | 1.649.400 | 27,28 | 26,59 | 27,12 | 00:00:00 | | 2015-11-06 | 27,31 | 730.700 | 27,36 | 26,60 | 26,81 | 00:00:00 | | 2015-11-09 | 26,96 | 602.800 | 27,23 | 26,69 | 27,18 | 00:00:00 | | 2015-11-10 | 26,71 | 941.000 | 27,27 | 26,40 | 26,82 | 00:00:00 | | 2015-11-11 | 26,78 | 602.300 | 27,06 | 26,40 | 26,75 | 00:00:00 | | 2015-11-12 | 26,43 | 6.927.900 | 27,80 | 26,41 | 27,48 | 00:00:00 | | 2015-11-13 | 26,42 | 3.100.800 | 26,86 | 26,08 | 26,74 | 00:00:00 | | 2015-11-16 | 26,99 | 2.225.200 | 27,10 | 26,42 | 26,43 | 00:00:00 | | 2015-11-17 | 26,79 | 1.319.900 | 27,10 | 26,43 | 26,43 | 00:00:00 | | 2015-11-18 | 26,79 | 2.567.300 | 26,98 | 26,69 | 26,86 | 00:00:00 | | 2015-11-19 | 27,07 | 3.760.400 | 27,11 | 26,67 | 26,82 | 00:00:00 | | 2015-11-20 | 27,13 | 1.638.100 | 27,38 | 27,07 | 27,22 | 00:00:00 | | 2015-11-23 | 27,08 | 2.011.500 | 27,20 | 26,89 | 27,10 | 00:00:00 | | 2015-11-24 | 26,98 | 1.790.400 | 27,09 | 26,83 | 27,00 | 00:00:00 | | 2015-11-25 | 27,22 | 2.657.600 | 27,30 | 26,91 | 26,99 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
