|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-03-23 | 28,42 | 1.396.200 | 28,85 | 28,18 | 28,85 | 00:00:00 | | 2016-03-24 | 29,00 | 2.141.700 | 29,20 | 28,09 | 28,27 | 00:00:00 | | 2016-03-28 | 29,05 | 1.747.300 | 29,30 | 28,82 | 29,02 | 00:00:00 | | 2016-03-29 | 29,48 | 1.827.700 | 29,50 | 28,73 | 28,92 | 00:00:00 | | 2016-03-30 | 29,75 | 1.880.300 | 30,14 | 29,46 | 29,62 | 00:00:00 | | 2016-03-31 | 29,93 | 1.635.800 | 30,01 | 29,67 | 29,72 | 00:00:00 | | 2016-04-01 | 29,97 | 1.313.200 | 30,00 | 29,30 | 29,64 | 00:00:00 | | 2016-04-04 | 29,70 | 1.427.200 | 29,97 | 29,47 | 29,97 | 00:00:00 | | 2016-04-05 | 29,66 | 1.224.300 | 29,82 | 29,18 | 29,50 | 00:00:00 | | 2016-04-06 | 30,23 | 850.700 | 30,27 | 29,49 | 29,71 | 00:00:00 | | 2016-04-07 | 29,66 | 1.424.400 | 30,00 | 29,53 | 29,99 | 00:00:00 | | 2016-04-08 | 29,89 | 1.182.100 | 30,17 | 29,70 | 29,90 | 00:00:00 | | 2016-04-11 | 29,94 | 1.031.800 | 30,41 | 29,85 | 30,00 | 00:00:00 | | 2016-04-12 | 30,19 | 540.800 | 30,24 | 29,78 | 30,04 | 00:00:00 | | 2016-04-13 | 30,86 | 624.100 | 30,94 | 30,31 | 30,31 | 00:00:00 | | 2016-04-14 | 30,77 | 694.300 | 30,85 | 30,52 | 30,85 | 00:00:00 | | 2016-04-15 | 30,30 | 4.217.600 | 30,86 | 29,90 | 30,82 | 00:00:00 | | 2016-04-18 | 30,74 | 1.041.800 | 30,89 | 30,05 | 30,09 | 00:00:00 | | 2016-04-19 | 30,79 | 712.900 | 31,20 | 30,66 | 30,79 | 00:00:00 | | 2016-04-20 | 30,69 | 1.328.200 | 30,96 | 30,68 | 30,79 | 00:00:00 | | 2016-04-21 | 30,80 | 918.200 | 31,19 | 30,69 | 30,72 | 00:00:00 | | 2016-04-22 | 31,32 | 871.000 | 31,40 | 30,67 | 30,68 | 00:00:00 | | 2016-04-25 | 31,14 | 959.700 | 31,49 | 31,01 | 31,15 | 00:00:00 | | 2016-04-26 | 31,43 | 1.470.800 | 31,48 | 30,88 | 31,18 | 00:00:00 | | 2016-04-27 | 29,55 | 2.403.600 | 31,75 | 29,21 | 31,64 | 00:00:00 | | 2016-04-28 | 29,11 | 1.909.600 | 29,50 | 28,82 | 29,31 | 00:00:00 | | 2016-04-29 | 29,09 | 1.728.800 | 29,17 | 28,62 | 29,03 | 00:00:00 | | 2016-05-02 | 29,01 | 941.200 | 29,23 | 28,57 | 29,07 | 00:00:00 | | 2016-05-03 | 28,51 | 876.900 | 28,98 | 28,32 | 28,80 | 00:00:00 | | 2016-05-04 | 28,03 | 731.900 | 28,50 | 27,92 | 28,41 | 00:00:00 | | 2016-05-05 | 27,87 | 546.000 | 28,31 | 27,82 | 28,18 | 00:00:00 | | 2016-05-06 | 28,02 | 1.026.000 | 28,02 | 27,51 | 27,77 | 00:00:00 | | 2016-05-09 | 27,98 | 1.044.300 | 28,25 | 27,84 | 28,14 | 00:00:00 | | 2016-05-10 | 28,33 | 706.200 | 28,51 | 27,95 | 28,08 | 00:00:00 | | 2016-05-11 | 28,46 | 921.800 | 28,99 | 28,31 | 28,31 | 00:00:00 | | 2016-05-12 | 28,02 | 911.600 | 28,51 | 27,92 | 28,51 | 00:00:00 | | 2016-05-13 | 28,01 | 956.300 | 28,38 | 27,87 | 27,89 | 00:00:00 | | 2016-05-16 | 28,64 | 709.100 | 28,76 | 28,01 | 28,01 | 00:00:00 | | 2016-05-17 | 28,59 | 820.700 | 29,07 | 28,52 | 28,55 | 00:00:00 | | 2016-05-18 | 29,04 | 1.283.400 | 29,20 | 28,56 | 28,56 | 00:00:00 | | 2016-05-19 | 28,48 | 908.800 | 28,92 | 28,15 | 28,70 | 00:00:00 | | 2016-05-20 | 28,82 | 769.700 | 29,23 | 28,52 | 28,61 | 00:00:00 | | 2016-05-23 | 28,68 | 1.148.900 | 29,13 | 28,56 | 28,83 | 00:00:00 | | 2016-05-24 | 29,70 | 964.700 | 29,73 | 28,74 | 28,76 | 00:00:00 | | 2016-05-25 | 30,35 | 1.138.700 | 30,39 | 29,74 | 29,84 | 00:00:00 | | 2016-05-26 | 30,50 | 929.900 | 30,53 | 30,16 | 30,33 | 00:00:00 | | 2016-05-27 | 30,59 | 632.600 | 30,77 | 30,35 | 30,50 | 00:00:00 | | 2016-05-31 | 30,88 | 847.500 | 30,94 | 30,00 | 30,59 | 00:00:00 | | 2016-06-01 | 30,67 | 773.300 | 30,92 | 29,94 | 30,62 | 00:00:00 | | 2016-06-02 | 30,81 | 641.400 | 30,82 | 30,34 | 30,48 | 00:00:00 | | 2016-06-03 | 30,67 | 562.900 | 30,88 | 30,17 | 30,77 | 00:00:00 | | 2016-06-06 | 31,06 | 610.000 | 31,12 | 30,48 | 30,63 | 00:00:00 | | 2016-06-07 | 31,70 | 1.099.300 | 31,84 | 30,93 | 31,02 | 00:00:00 | | 2016-06-08 | 31,49 | 690.500 | 31,63 | 31,19 | 31,19 | 00:00:00 | | 2016-06-09 | 30,76 | 1.002.000 | 31,40 | 30,50 | 31,31 | 00:00:00 | | 2016-06-10 | 29,92 | 728.800 | 30,46 | 29,76 | 30,42 | 00:00:00 | | 2016-06-13 | 29,24 | 1.040.400 | 29,89 | 29,22 | 29,67 | 00:00:00 | | 2016-06-14 | 29,39 | 1.138.600 | 29,55 | 28,87 | 29,19 | 00:00:00 | | 2016-06-15 | 29,14 | 777.900 | 29,61 | 29,02 | 29,57 | 00:00:00 | | 2016-06-16 | 29,00 | 659.700 | 29,12 | 28,56 | 28,93 | 00:00:00 | | 2016-06-17 | 29,20 | 1.476.400 | 29,50 | 28,97 | 28,99 | 00:00:00 | | 2016-06-20 | 29,80 | 762.700 | 30,04 | 28,96 | 29,66 | 00:00:00 | | 2016-06-21 | 29,64 | 888.800 | 29,90 | 29,51 | 29,84 | 00:00:00 | | 2016-06-22 | 29,25 | 1.024.700 | 29,86 | 29,25 | 29,69 | 00:00:00 | | 2016-06-23 | 30,36 | 758.900 | 30,38 | 29,66 | 29,66 | 00:00:00 | | 2016-06-24 | 27,71 | 3.926.200 | 29,29 | 27,63 | 28,95 | 00:00:00 | | 2016-06-27 | 25,36 | 2.818.100 | 27,42 | 25,20 | 27,39 | 00:00:00 | | 2016-06-28 | 25,86 | 2.317.700 | 26,22 | 25,30 | 25,70 | 00:00:00 | | 2016-06-29 | 26,93 | 1.735.600 | 27,07 | 26,15 | 26,25 | 00:00:00 | | 2016-06-30 | 27,77 | 1.395.700 | 27,77 | 26,95 | 26,98 | 00:00:00 | | 2016-07-01 | 28,02 | 1.805.700 | 28,27 | 27,65 | 27,67 | 00:00:00 | | 2016-07-05 | 27,55 | 825.500 | 27,98 | 27,35 | 27,79 | 00:00:00 | | 2016-07-06 | 27,72 | 1.017.300 | 27,73 | 27,12 | 27,34 | 00:00:00 | | 2016-07-07 | 28,17 | 813.100 | 28,29 | 27,62 | 27,83 | 00:00:00 | | 2016-07-08 | 29,29 | 1.301.800 | 29,38 | 28,46 | 28,51 | 00:00:00 | | 2016-07-11 | 29,30 | 921.600 | 29,65 | 29,20 | 29,30 | 00:00:00 | | 2016-07-12 | 30,35 | 1.336.900 | 30,63 | 29,57 | 29,58 | 00:00:00 | | 2016-07-13 | 30,41 | 1.059.700 | 30,75 | 30,32 | 30,56 | 00:00:00 | | 2016-07-14 | 30,35 | 614.100 | 30,91 | 30,35 | 30,67 | 00:00:00 | | 2016-07-15 | 30,47 | 443.700 | 30,59 | 30,26 | 30,45 | 00:00:00 | | 2016-07-18 | 30,62 | 548.000 | 30,73 | 30,39 | 30,53 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
