|
 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 | | 2016-11-08 | 35,57 | 1.175.900 | 35,62 | 34,49 | 34,79 | 00:00:00 | | 2016-11-09 | 36,30 | 1.374.600 | 36,50 | 34,66 | 34,92 | 00:00:00 | | 2016-11-10 | 36,02 | 1.227.000 | 37,10 | 35,86 | 36,60 | 00:00:00 | | 2016-11-11 | 37,11 | 1.087.900 | 37,12 | 35,82 | 35,83 | 00:00:00 | | 2016-11-14 | 38,16 | 1.692.600 | 38,42 | 36,65 | 37,00 | 00:00:00 | | 2016-11-15 | 37,76 | 1.435.700 | 38,25 | 37,67 | 38,22 | 00:00:00 | | 2016-11-16 | 38,50 | 1.227.100 | 38,50 | 37,58 | 37,58 | 00:00:00 | | 2016-11-17 | 39,00 | 1.388.500 | 39,32 | 38,25 | 38,29 | 00:00:00 | | 2016-11-18 | 38,60 | 794.500 | 39,24 | 38,57 | 39,10 | 00:00:00 | | 2016-11-21 | 38,68 | 765.800 | 39,09 | 38,52 | 38,92 | 00:00:00 | | 2016-11-22 | 38,82 | 700.000 | 38,95 | 38,64 | 38,71 | 00:00:00 | | 2016-11-23 | 38,88 | 527.900 | 38,98 | 38,63 | 38,63 | 00:00:00 | | 2016-11-25 | 38,90 | 296.700 | 39,16 | 38,46 | 38,89 | 00:00:00 | | 2016-11-28 | 38,84 | 789.600 | 38,99 | 38,61 | 38,61 | 00:00:00 | | 2016-11-29 | 38,80 | 840.800 | 38,99 | 38,56 | 38,90 | 00:00:00 | | 2016-11-30 | 38,75 | 701.900 | 39,21 | 38,54 | 39,11 | 00:00:00 | | 2016-12-01 | 38,38 | 549.800 | 38,94 | 38,29 | 38,82 | 00:00:00 | | 2016-12-02 | 38,90 | 758.300 | 38,99 | 38,21 | 38,31 | 00:00:00 | | 2016-12-05 | 39,00 | 748.500 | 39,40 | 38,79 | 39,14 | 00:00:00 | | 2016-12-06 | 39,90 | 678.600 | 39,94 | 38,80 | 39,12 | 00:00:00 | | 2016-12-07 | 40,69 | 539.100 | 40,82 | 39,79 | 39,79 | 00:00:00 | | 2016-12-08 | 41,37 | 734.800 | 41,67 | 40,47 | 40,72 | 00:00:00 | | 2016-12-09 | 41,16 | 610.300 | 41,87 | 41,05 | 41,60 | 00:00:00 | | 2016-12-12 | 41,62 | 763.900 | 41,85 | 40,87 | 41,16 | 00:00:00 | | 2016-12-13 | 41,50 | 655.200 | 42,07 | 41,39 | 41,67 | 00:00:00 | | 2016-12-14 | 41,29 | 559.400 | 41,83 | 41,17 | 41,70 | 00:00:00 | | 2016-12-15 | 41,14 | 783.300 | 41,52 | 41,00 | 41,41 | 00:00:00 | | 2016-12-16 | 40,86 | 1.763.200 | 41,51 | 40,59 | 40,92 | 00:00:00 | | 2016-12-19 | 41,00 | 679.000 | 41,40 | 40,77 | 40,83 | 00:00:00 | | 2016-12-20 | 41,63 | 492.400 | 41,71 | 41,28 | 41,31 | 00:00:00 | | 2016-12-21 | 41,75 | 461.800 | 42,00 | 41,38 | 41,52 | 00:00:00 | | 2016-12-22 | 41,47 | 401.600 | 41,76 | 41,20 | 41,74 | 00:00:00 | | 2016-12-23 | 41,62 | 191.600 | 41,67 | 41,36 | 41,43 | 00:00:00 | | 2016-12-27 | 41,63 | 416.200 | 41,74 | 41,26 | 41,60 | 00:00:00 | | 2016-12-28 | 40,97 | 431.200 | 41,87 | 40,80 | 41,81 | 00:00:00 | | 2016-12-29 | 40,90 | 332.400 | 41,23 | 40,53 | 41,14 | 00:00:00 | | 2016-12-30 | 40,56 | 366.800 | 41,21 | 40,46 | 41,10 | 00:00:00 | | 2017-01-03 | 41,56 | 633.000 | 41,82 | 40,85 | 41,06 | 00:00:00 | | 2017-01-04 | 42,56 | 793.500 | 42,66 | 41,64 | 41,78 | 00:00:00 | | 2017-01-05 | 42,45 | 631.100 | 42,95 | 42,13 | 42,56 | 00:00:00 | | 2017-01-06 | 42,64 | 928.400 | 43,21 | 41,87 | 42,45 | 00:00:00 | | 2017-01-09 | 42,09 | 760.800 | 42,75 | 42,08 | 42,66 | 00:00:00 | | 2017-01-10 | 42,50 | 632.000 | 43,06 | 42,06 | 42,07 | 00:00:00 | | 2017-01-11 | 42,31 | 828.800 | 42,65 | 42,00 | 42,41 | 00:00:00 | | 2017-01-12 | 41,99 | 558.300 | 42,28 | 41,08 | 42,28 | 00:00:00 | | 2017-01-13 | 42,44 | 447.000 | 42,79 | 42,01 | 42,07 | 00:00:00 | | 2017-01-17 | 41,59 | 404.000 | 42,53 | 41,45 | 42,16 | 00:00:00 | | 2017-01-18 | 42,03 | 363.400 | 42,44 | 41,35 | 41,58 | 00:00:00 | | 2017-01-19 | 42,08 | 343.400 | 42,53 | 41,89 | 42,04 | 00:00:00 | | 2017-01-20 | 42,18 | 373.700 | 42,50 | 41,96 | 42,05 | 00:00:00 | | 2017-01-23 | 42,40 | 395.500 | 42,44 | 41,95 | 42,12 | 00:00:00 | | 2017-01-24 | 43,63 | 495.400 | 43,87 | 42,46 | 42,46 | 00:00:00 | | 2017-01-25 | 44,04 | 716.400 | 44,41 | 43,72 | 44,00 | 00:00:00 | | 2017-01-26 | 42,94 | 770.500 | 44,29 | 42,90 | 44,21 | 00:00:00 | | 2017-01-27 | 42,64 | 984.700 | 43,20 | 42,43 | 42,94 | 00:00:00 | | 2017-01-30 | 42,45 | 733.200 | 42,50 | 41,77 | 42,22 | 00:00:00 | | 2017-01-31 | 43,02 | 863.000 | 43,24 | 41,94 | 42,25 | 00:00:00 | | 2017-02-01 | 42,62 | 693.600 | 43,53 | 42,22 | 43,46 | 00:00:00 | | 2017-02-02 | 42,50 | 864.700 | 43,05 | 42,41 | 42,62 | 00:00:00 | | 2017-02-03 | 42,98 | 771.800 | 43,21 | 42,65 | 42,84 | 00:00:00 | | 2017-02-06 | 42,87 | 561.000 | 43,04 | 42,44 | 42,68 | 00:00:00 | | 2017-02-07 | 43,20 | 592.900 | 43,44 | 42,71 | 42,90 | 00:00:00 | | 2017-02-08 | 43,75 | 889.700 | 43,83 | 42,76 | 42,95 | 00:00:00 | | 2017-02-09 | 44,18 | 985.200 | 44,33 | 43,31 | 43,99 | 00:00:00 | | 2017-02-10 | 45,54 | 2.855.900 | 46,95 | 44,36 | 44,48 | 00:00:00 | | 2017-02-13 | 45,51 | 1.166.700 | 45,89 | 45,37 | 45,78 | 00:00:00 | | 2017-02-14 | 46,34 | 1.775.400 | 46,50 | 45,25 | 45,55 | 00:00:00 | | 2017-02-15 | 46,16 | 1.258.700 | 46,95 | 46,05 | 46,40 | 00:00:00 | | 2017-02-16 | 46,56 | 1.166.900 | 46,65 | 45,90 | 46,33 | 00:00:00 | | 2017-02-17 | 46,78 | 792.700 | 46,85 | 45,67 | 46,24 | 00:00:00 | | 2017-02-21 | 47,38 | 1.009.600 | 47,70 | 46,77 | 46,95 | 00:00:00 | | 2017-02-22 | 48,27 | 1.325.500 | 48,34 | 47,24 | 47,24 | 00:00:00 | | 2017-02-23 | 48,48 | 1.296.000 | 49,19 | 48,32 | 48,58 | 00:00:00 | | 2017-02-24 | 49,41 | 1.360.000 | 49,43 | 47,49 | 47,72 | 00:00:00 | | 2017-02-27 | 49,14 | 1.666.000 | 49,69 | 48,70 | 49,08 | 00:00:00 | | 2017-02-28 | 48,07 | 1.822.900 | 49,42 | 48,03 | 49,06 | 00:00:00 | | 2017-03-01 | 49,59 | 1.219.600 | 49,90 | 48,65 | 48,82 | 00:00:00 | | 2017-03-02 | 48,60 | 1.209.700 | 49,78 | 48,55 | 49,58 | 00:00:00 | | 2017-03-03 | 48,96 | 1.386.900 | 49,31 | 48,63 | 48,63 | 00:00:00 | | 2017-03-06 | 48,86 | 1.036.400 | 48,97 | 48,29 | 48,53 | 00:00:00 | | 2017-03-07 | 48,69 | 871.400 | 49,10 | 48,52 | 48,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
