|
 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 | | 2017-03-07 | 48,69 | 871.400 | 49,10 | 48,52 | 48,63 | 00:00:00 | | 2017-03-08 | 48,64 | 1.197.200 | 48,98 | 48,39 | 48,75 | 00:00:00 | | 2017-03-09 | 48,66 | 884.000 | 49,06 | 48,25 | 48,58 | 00:00:00 | | 2017-03-10 | 48,47 | 787.500 | 49,13 | 48,11 | 48,90 | 00:00:00 | | 2017-03-13 | 43,29 | 10.753.700 | 47,89 | 42,89 | 47,20 | 00:00:00 | | 2017-03-14 | 42,59 | 5.694.600 | 43,17 | 42,05 | 43,17 | 00:00:00 | | 2017-03-15 | 42,86 | 3.381.900 | 43,02 | 42,13 | 42,59 | 00:00:00 | | 2017-03-16 | 44,39 | 3.669.900 | 44,50 | 43,30 | 43,68 | 00:00:00 | | 2017-03-17 | 44,53 | 2.470.200 | 44,68 | 44,25 | 44,61 | 00:00:00 | | 2017-03-20 | 44,50 | 1.511.100 | 44,61 | 44,06 | 44,50 | 00:00:00 | | 2017-03-21 | 43,13 | 1.765.300 | 44,89 | 42,86 | 44,69 | 00:00:00 | | 2017-03-22 | 43,14 | 1.255.800 | 43,57 | 42,84 | 43,11 | 00:00:00 | | 2017-03-23 | 43,67 | 915.800 | 43,99 | 43,03 | 43,17 | 00:00:00 | | 2017-03-24 | 43,61 | 1.062.100 | 44,16 | 43,32 | 43,77 | 00:00:00 | | 2017-03-27 | 43,69 | 1.234.900 | 44,00 | 42,69 | 43,05 | 00:00:00 | | 2017-03-28 | 44,40 | 941.600 | 44,57 | 43,56 | 43,70 | 00:00:00 | | 2017-03-29 | 44,60 | 830.400 | 44,74 | 44,21 | 44,34 | 00:00:00 | | 2017-03-30 | 45,48 | 1.061.600 | 45,52 | 44,60 | 44,60 | 00:00:00 | | 2017-03-31 | 45,68 | 1.393.200 | 45,92 | 45,20 | 45,20 | 00:00:00 | | 2017-04-03 | 44,52 | 1.356.100 | 45,64 | 43,73 | 45,59 | 00:00:00 | | 2017-04-04 | 44,65 | 1.230.000 | 45,11 | 44,30 | 44,45 | 00:00:00 | | 2017-04-05 | 43,84 | 1.022.800 | 45,08 | 43,50 | 44,85 | 00:00:00 | | 2017-04-06 | 44,13 | 722.900 | 44,26 | 43,31 | 43,83 | 00:00:00 | | 2017-04-07 | 44,45 | 937.900 | 44,59 | 43,87 | 43,98 | 00:00:00 | | 2017-04-10 | 44,51 | 522.000 | 44,99 | 44,18 | 44,56 | 00:00:00 | | 2017-04-11 | 44,85 | 1.242.800 | 44,89 | 43,83 | 44,48 | 00:00:00 | | 2017-04-12 | 43,61 | 1.143.900 | 44,71 | 43,51 | 44,69 | 00:00:00 | | 2017-04-13 | 43,26 | 1.246.300 | 44,50 | 43,07 | 43,70 | 00:00:00 | | 2017-04-17 | 43,72 | 1.352.200 | 43,72 | 42,91 | 43,41 | 00:00:00 | | 2017-04-18 | 43,97 | 1.257.500 | 44,01 | 43,35 | 43,48 | 00:00:00 | | 2017-04-19 | 43,43 | 1.149.200 | 44,25 | 43,36 | 44,13 | 00:00:00 | | 2017-04-20 | 44,64 | 3.074.100 | 44,75 | 43,47 | 43,79 | 00:00:00 | | 2017-04-21 | 40,94 | 5.046.100 | 45,23 | 40,65 | 43,75 | 00:00:00 | | 2017-04-24 | 41,66 | 3.649.800 | 41,83 | 40,45 | 41,82 | 00:00:00 | | 2017-04-25 | 41,14 | 2.011.400 | 42,32 | 41,10 | 41,80 | 00:00:00 | | 2017-04-26 | 41,39 | 1.603.500 | 41,58 | 40,34 | 41,16 | 00:00:00 | | 2017-04-27 | 41,64 | 1.366.900 | 41,82 | 41,25 | 41,54 | 00:00:00 | | 2017-04-28 | 41,25 | 1.060.700 | 41,70 | 41,08 | 41,60 | 00:00:00 | | 2017-05-01 | 42,38 | 1.746.000 | 42,57 | 41,00 | 41,50 | 00:00:00 | | 2017-05-02 | 42,50 | 1.134.100 | 42,67 | 42,04 | 42,36 | 00:00:00 | | 2017-05-03 | 42,09 | 596.800 | 42,42 | 41,66 | 42,37 | 00:00:00 | | 2017-05-04 | 42,35 | 781.700 | 42,53 | 41,70 | 42,25 | 00:00:00 | | 2017-05-05 | 43,20 | 1.170.400 | 43,20 | 42,02 | 42,46 | 00:00:00 | | 2017-05-08 | 43,07 | 1.002.500 | 43,38 | 42,63 | 43,20 | 00:00:00 | | 2017-05-09 | 42,59 | 678.500 | 43,10 | 42,48 | 43,05 | 00:00:00 | | 2017-05-10 | 42,52 | 788.100 | 42,86 | 42,25 | 42,53 | 00:00:00 | | 2017-05-11 | 41,46 | 1.045.300 | 42,41 | 41,18 | 42,23 | 00:00:00 | | 2017-05-12 | 41,55 | 1.033.400 | 41,57 | 40,60 | 41,26 | 00:00:00 | | 2017-05-15 | 41,60 | 889.204 | 41,95 | 41,33 | 41,74 | 00:00:00 | | 2017-05-16 | 41,27 | 1.173.153 | 41,74 | 41,14 | 41,66 | 00:00:00 | | 2017-05-17 | 39,01 | 1.610.886 | 41,27 | 38,79 | 41,27 | 00:00:00 | | 2017-05-18 | 38,65 | 1.030.048 | 39,37 | 38,59 | 38,77 | 00:00:00 | | 2017-05-19 | 39,37 | 1.023.446 | 39,54 | 38,43 | 38,79 | 00:00:00 | | 2017-05-22 | 40,25 | 959.400 | 40,35 | 39,42 | 39,70 | 00:00:00 | | 2017-05-23 | 40,22 | 826.065 | 40,62 | 39,60 | 40,36 | 00:00:00 | | 2017-05-24 | 40,25 | 1.766.972 | 40,69 | 40,07 | 40,44 | 00:00:00 | | 2017-05-25 | 40,48 | 599.340 | 40,57 | 40,02 | 40,55 | 00:00:00 | | 2017-05-26 | 40,36 | 592.600 | 40,48 | 39,77 | 40,43 | 00:00:00 | | 2017-05-30 | 39,72 | 747.509 | 40,73 | 39,69 | 40,22 | 00:00:00 | | 2017-05-31 | 38,53 | 1.438.751 | 39,99 | 38,25 | 39,96 | 00:00:00 | | 2017-06-01 | 40,33 | 1.295.681 | 40,34 | 38,60 | 38,61 | 00:00:00 | | 2017-06-02 | 40,99 | 1.472.450 | 41,44 | 40,10 | 40,48 | 00:00:00 | | 2017-06-05 | 40,42 | 1.044.414 | 41,25 | 40,38 | 40,94 | 00:00:00 | | 2017-06-06 | 39,59 | 924.121 | 40,17 | 39,42 | 40,11 | 00:00:00 | | 2017-06-07 | 39,61 | 776.294 | 40,08 | 39,41 | 39,49 | 00:00:00 | | 2017-06-08 | 40,27 | 647.997 | 40,32 | 39,30 | 39,60 | 00:00:00 | | 2017-06-09 | 39,69 | 824.083 | 40,88 | 39,40 | 40,33 | 00:00:00 | | 2017-06-12 | 40,28 | 1.260.668 | 40,96 | 39,23 | 39,23 | 00:00:00 | | 2017-06-13 | 40,83 | 1.251.178 | 41,07 | 40,30 | 40,64 | 00:00:00 | | 2017-06-14 | 39,47 | 893.160 | 40,79 | 39,26 | 40,74 | 00:00:00 | | 2017-06-15 | 39,25 | 574.025 | 39,46 | 38,79 | 39,00 | 00:00:00 | | 2017-06-16 | 39,77 | 1.547.786 | 39,77 | 38,94 | 39,16 | 00:00:00 | | 2017-06-19 | 41,08 | 1.423.654 | 41,17 | 40,18 | 40,18 | 00:00:00 | | 2017-06-20 | 40,37 | 1.220.215 | 41,09 | 40,28 | 41,02 | 00:00:00 | | 2017-06-21 | 39,15 | 1.035.747 | 40,31 | 39,06 | 40,31 | 00:00:00 | | 2017-06-22 | 38,55 | 1.259.867 | 39,11 | 38,07 | 39,01 | 00:00:00 | | 2017-06-23 | 38,64 | 1.642.238 | 39,06 | 38,30 | 38,55 | 00:00:00 | | 2017-06-26 | 40,15 | 1.658.702 | 40,80 | 39,59 | 40,36 | 00:00:00 | | 2017-06-27 | 39,42 | 1.358.297 | 40,19 | 39,28 | 40,18 | 00:00:00 | | 2017-06-28 | 40,97 | 1.470.713 | 41,09 | 39,63 | 39,74 | 00:00:00 | | 2017-06-29 | 41,23 | 2.112.416 | 41,62 | 40,66 | 41,17 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
