|
 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 | | 2015-11-25 | 27,22 | 2.657.600 | 27,30 | 26,91 | 26,99 | 00:00:00 | | 2015-11-27 | 27,23 | 760.700 | 27,35 | 27,14 | 27,20 | 00:00:00 | | 2015-11-30 | 27,11 | 2.340.100 | 27,35 | 27,06 | 27,31 | 00:00:00 | | 2015-12-01 | 27,26 | 3.965.500 | 27,46 | 27,12 | 27,17 | 00:00:00 | | 2015-12-02 | 27,23 | 3.062.200 | 27,46 | 27,20 | 27,22 | 00:00:00 | | 2015-12-03 | 26,51 | 8.909.400 | 27,26 | 26,35 | 27,09 | 00:00:00 | | 2015-12-04 | 26,47 | 2.239.500 | 26,78 | 26,45 | 26,53 | 00:00:00 | | 2015-12-07 | 26,19 | 5.693.100 | 26,58 | 26,15 | 26,55 | 00:00:00 | | 2015-12-08 | 26,28 | 7.275.500 | 26,34 | 25,92 | 26,08 | 00:00:00 | | 2015-12-09 | 26,46 | 8.821.700 | 26,65 | 26,10 | 26,12 | 00:00:00 | | 2015-12-10 | 27,02 | 10.542.400 | 27,11 | 26,36 | 26,50 | 00:00:00 | | 2015-12-11 | 26,60 | 9.751.400 | 27,14 | 26,53 | 26,78 | 00:00:00 | | 2015-12-14 | 26,68 | 6.228.500 | 26,92 | 26,38 | 26,84 | 00:00:00 | | 2015-12-15 | 26,71 | 3.951.600 | 26,91 | 26,67 | 26,70 | 00:00:00 | | 2015-12-16 | 26,72 | 2.291.300 | 27,00 | 26,39 | 26,81 | 00:00:00 | | 2015-12-17 | 25,60 | 2.817.100 | 26,80 | 25,59 | 26,76 | 00:00:00 | | 2015-12-18 | 25,10 | 3.350.600 | 26,11 | 25,06 | 25,47 | 00:00:00 | | 2015-12-21 | 25,08 | 1.970.100 | 25,41 | 24,79 | 25,31 | 00:00:00 | | 2015-12-22 | 25,12 | 1.082.100 | 25,25 | 24,81 | 25,14 | 00:00:00 | | 2015-12-23 | 25,57 | 994.400 | 25,70 | 25,14 | 25,22 | 00:00:00 | | 2015-12-24 | 25,63 | 416.100 | 25,79 | 25,43 | 25,58 | 00:00:00 | | 2015-12-28 | 24,44 | 3.642.500 | 25,60 | 24,33 | 25,52 | 00:00:00 | | 2015-12-29 | 24,92 | 2.141.500 | 24,93 | 24,29 | 24,55 | 00:00:00 | | 2015-12-30 | 24,81 | 1.625.300 | 25,00 | 24,57 | 24,82 | 00:00:00 | | 2015-12-31 | 24,46 | 6.149.200 | 24,80 | 24,40 | 24,64 | 00:00:00 | | 2016-01-04 | 24,33 | 2.522.400 | 24,45 | 23,81 | 23,81 | 00:00:00 | | 2016-01-05 | 23,73 | 2.486.100 | 24,48 | 23,66 | 24,33 | 00:00:00 | | 2016-01-06 | 23,06 | 3.251.500 | 23,67 | 23,00 | 23,22 | 00:00:00 | | 2016-01-07 | 21,84 | 2.940.500 | 22,87 | 21,68 | 22,87 | 00:00:00 | | 2016-01-08 | 20,90 | 2.726.800 | 22,21 | 20,84 | 21,98 | 00:00:00 | | 2016-01-11 | 20,62 | 3.511.200 | 21,17 | 20,48 | 21,03 | 00:00:00 | | 2016-01-12 | 20,57 | 1.702.200 | 20,95 | 20,12 | 20,90 | 00:00:00 | | 2016-01-13 | 19,92 | 2.161.400 | 20,79 | 19,70 | 20,65 | 00:00:00 | | 2016-01-14 | 20,43 | 2.079.100 | 20,64 | 19,64 | 20,07 | 00:00:00 | | 2016-01-15 | 19,98 | 2.374.200 | 20,13 | 19,53 | 19,72 | 00:00:00 | | 2016-01-19 | 19,83 | 1.914.900 | 20,26 | 19,58 | 20,26 | 00:00:00 | | 2016-01-20 | 19,87 | 2.031.200 | 20,06 | 18,96 | 19,45 | 00:00:00 | | 2016-01-21 | 19,59 | 2.131.300 | 20,09 | 19,32 | 19,93 | 00:00:00 | | 2016-01-22 | 20,53 | 1.727.900 | 20,66 | 19,98 | 20,03 | 00:00:00 | | 2016-01-25 | 20,51 | 2.345.600 | 21,67 | 20,48 | 20,71 | 00:00:00 | | 2016-01-26 | 20,79 | 1.278.000 | 20,99 | 20,34 | 20,70 | 00:00:00 | | 2016-01-27 | 20,41 | 1.435.100 | 20,90 | 20,25 | 20,62 | 00:00:00 | | 2016-01-28 | 20,26 | 1.224.000 | 20,70 | 20,04 | 20,63 | 00:00:00 | | 2016-01-29 | 21,34 | 3.027.400 | 21,34 | 20,28 | 20,35 | 00:00:00 | | 2016-02-01 | 21,54 | 1.282.800 | 21,64 | 20,81 | 21,18 | 00:00:00 | | 2016-02-02 | 20,58 | 1.079.000 | 21,38 | 20,51 | 21,27 | 00:00:00 | | 2016-02-03 | 21,01 | 1.367.200 | 21,04 | 20,12 | 20,75 | 00:00:00 | | 2016-02-04 | 21,35 | 1.608.300 | 21,68 | 20,41 | 20,78 | 00:00:00 | | 2016-02-05 | 20,80 | 1.658.700 | 21,57 | 20,75 | 21,24 | 00:00:00 | | 2016-02-08 | 19,85 | 2.111.400 | 20,55 | 19,46 | 20,46 | 00:00:00 | | 2016-02-09 | 19,57 | 1.755.200 | 19,91 | 19,18 | 19,49 | 00:00:00 | | 2016-02-10 | 19,08 | 3.557.100 | 19,28 | 18,02 | 18,68 | 00:00:00 | | 2016-02-11 | 19,43 | 3.687.400 | 19,56 | 18,52 | 18,57 | 00:00:00 | | 2016-02-12 | 19,27 | 2.727.700 | 19,92 | 19,24 | 19,64 | 00:00:00 | | 2016-02-16 | 21,09 | 3.257.800 | 21,26 | 19,53 | 19,53 | 00:00:00 | | 2016-02-17 | 21,50 | 4.565.000 | 21,55 | 21,07 | 21,34 | 00:00:00 | | 2016-02-18 | 22,24 | 3.033.900 | 22,46 | 21,58 | 21,61 | 00:00:00 | | 2016-02-19 | 22,32 | 2.025.600 | 22,42 | 21,66 | 22,05 | 00:00:00 | | 2016-02-22 | 23,13 | 1.746.800 | 23,32 | 22,43 | 22,58 | 00:00:00 | | 2016-02-23 | 23,03 | 1.508.700 | 23,39 | 22,87 | 23,03 | 00:00:00 | | 2016-02-24 | 23,38 | 1.563.800 | 23,51 | 22,39 | 22,68 | 00:00:00 | | 2016-02-25 | 23,19 | 1.550.200 | 23,57 | 22,69 | 23,42 | 00:00:00 | | 2016-02-26 | 23,56 | 1.742.800 | 23,85 | 23,32 | 23,36 | 00:00:00 | | 2016-02-29 | 23,36 | 2.340.000 | 23,87 | 23,29 | 23,52 | 00:00:00 | | 2016-03-01 | 24,35 | 1.724.900 | 24,38 | 23,51 | 23,61 | 00:00:00 | | 2016-03-02 | 24,41 | 1.500.100 | 24,80 | 23,96 | 24,29 | 00:00:00 | | 2016-03-03 | 25,27 | 1.816.400 | 25,47 | 24,38 | 24,42 | 00:00:00 | | 2016-03-04 | 24,68 | 3.701.500 | 25,88 | 24,59 | 25,33 | 00:00:00 | | 2016-03-07 | 25,78 | 2.219.500 | 25,86 | 24,63 | 24,79 | 00:00:00 | | 2016-03-08 | 25,26 | 2.291.000 | 25,90 | 24,78 | 25,72 | 00:00:00 | | 2016-03-09 | 25,71 | 1.658.100 | 25,95 | 25,32 | 25,46 | 00:00:00 | | 2016-03-10 | 25,70 | 1.554.300 | 25,98 | 25,18 | 25,89 | 00:00:00 | | 2016-03-11 | 26,85 | 1.681.400 | 26,95 | 25,69 | 25,98 | 00:00:00 | | 2016-03-14 | 26,63 | 1.786.200 | 26,90 | 26,31 | 26,72 | 00:00:00 | | 2016-03-15 | 26,62 | 1.226.600 | 26,76 | 26,23 | 26,42 | 00:00:00 | | 2016-03-16 | 27,23 | 1.569.200 | 27,30 | 26,35 | 26,50 | 00:00:00 | | 2016-03-17 | 27,69 | 2.937.600 | 27,77 | 27,11 | 27,20 | 00:00:00 | | 2016-03-18 | 28,60 | 4.993.500 | 28,61 | 27,53 | 27,58 | 00:00:00 | | 2016-03-21 | 28,37 | 2.091.500 | 28,85 | 28,13 | 28,49 | 00:00:00 | | 2016-03-22 | 28,85 | 1.726.100 | 28,90 | 28,09 | 28,17 | 00:00:00 | | 2016-03-23 | 28,42 | 1.396.200 | 28,85 | 28,18 | 28,85 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
