|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-06-29 | 41,23 | 2.112.416 | 41,62 | 40,66 | 41,17 | 00:00:00 | | 2017-06-30 | 40,84 | 1.412.946 | 41,56 | 40,47 | 41,55 | 00:00:00 | | 2017-07-03 | 40,67 | 1.067.800 | 41,44 | 40,67 | 41,16 | 00:00:00 | | 2017-07-05 | 40,86 | 3.211.467 | 41,08 | 38,66 | 39,84 | 00:00:00 | | 2017-07-06 | 39,19 | 2.414.968 | 40,76 | 38,75 | 40,50 | 00:00:00 | | 2017-07-07 | 39,81 | 1.042.502 | 39,91 | 39,07 | 39,23 | 00:00:00 | | 2017-07-10 | 40,20 | 975.988 | 40,23 | 39,56 | 39,82 | 00:00:00 | | 2017-07-11 | 40,41 | 870.746 | 40,70 | 39,95 | 40,24 | 00:00:00 | | 2017-07-12 | 41,32 | 1.120.739 | 41,44 | 40,49 | 40,95 | 00:00:00 | | 2017-07-13 | 41,23 | 1.148.722 | 41,47 | 40,74 | 41,30 | 00:00:00 | | 2017-07-14 | 41,59 | 578.699 | 41,71 | 41,13 | 41,23 | 00:00:00 | | 2017-07-17 | 41,27 | 869.832 | 41,59 | 41,05 | 41,59 | 00:00:00 | | 2017-07-18 | 41,06 | 1.072.576 | 41,58 | 40,81 | 41,37 | 00:00:00 | | 2017-07-19 | 42,16 | 1.315.657 | 42,23 | 41,26 | 41,26 | 00:00:00 | | 2017-07-20 | 42,98 | 1.980.143 | 43,24 | 42,04 | 42,28 | 00:00:00 | | 2017-07-21 | 39,43 | 6.705.722 | 41,00 | 38,58 | 40,69 | 00:00:00 | | 2017-07-24 | 39,61 | 2.080.030 | 40,04 | 39,19 | 39,58 | 00:00:00 | | 2017-07-25 | 40,45 | 1.685.663 | 40,70 | 39,53 | 39,67 | 00:00:00 | | 2017-07-26 | 39,46 | 1.232.064 | 40,78 | 39,11 | 40,48 | 00:00:00 | | 2017-07-27 | 39,15 | 1.188.593 | 39,65 | 38,58 | 39,57 | 00:00:00 | | 2017-07-28 | 38,82 | 737.091 | 39,20 | 38,66 | 38,98 | 00:00:00 | | 2017-07-31 | 37,85 | 1.188.089 | 39,14 | 37,78 | 38,99 | 00:00:00 | | 2017-08-01 | 38,10 | 1.157.552 | 38,39 | 37,77 | 38,06 | 00:00:00 | | 2017-08-02 | 37,33 | 899.835 | 38,23 | 37,24 | 38,16 | 00:00:00 | | 2017-08-03 | 36,90 | 1.325.209 | 37,77 | 36,66 | 37,58 | 00:00:00 | | 2017-08-04 | 36,55 | 1.065.776 | 36,98 | 36,32 | 36,98 | 00:00:00 | | 2017-08-07 | 36,60 | 967.409 | 36,72 | 36,23 | 36,66 | 00:00:00 | | 2017-08-08 | 36,20 | 1.563.273 | 36,94 | 36,18 | 36,39 | 00:00:00 | | 2017-08-09 | 35,87 | 1.298.655 | 35,93 | 35,21 | 35,60 | 00:00:00 | | 2017-08-10 | 35,04 | 1.241.294 | 35,65 | 34,87 | 35,60 | 00:00:00 | | 2017-08-11 | 35,14 | 884.712 | 35,27 | 34,85 | 34,91 | 00:00:00 | | 2017-08-14 | 35,64 | 1.186.345 | 35,84 | 35,44 | 35,59 | 00:00:00 | | 2017-08-15 | 35,61 | 618.169 | 35,95 | 35,51 | 35,75 | 00:00:00 | | 2017-08-16 | 36,06 | 1.145.377 | 36,27 | 35,72 | 35,77 | 00:00:00 | | 2017-08-17 | 35,39 | 1.035.975 | 36,22 | 35,33 | 35,83 | 00:00:00 | | 2017-08-18 | 34,99 | 1.559.338 | 35,54 | 34,17 | 35,26 | 00:00:00 | | 2017-08-21 | 34,98 | 1.322.119 | 35,13 | 34,53 | 34,96 | 00:00:00 | | 2017-08-22 | 35,18 | 846.926 | 35,46 | 35,03 | 35,19 | 00:00:00 | | 2017-08-23 | 34,96 | 771.197 | 35,34 | 34,62 | 34,82 | 00:00:00 | | 2017-08-24 | 34,88 | 1.016.716 | 35,23 | 34,73 | 35,14 | 00:00:00 | | 2017-08-25 | 35,52 | 719.421 | 35,72 | 34,87 | 35,06 | 00:00:00 | | 2017-08-28 | 35,84 | 854.251 | 35,88 | 35,51 | 35,61 | 00:00:00 | | 2017-08-29 | 35,65 | 550.678 | 35,93 | 35,25 | 35,29 | 00:00:00 | | 2017-08-30 | 36,25 | 592.777 | 36,41 | 35,55 | 35,65 | 00:00:00 | | 2017-08-31 | 36,53 | 691.362 | 36,62 | 36,18 | 36,44 | 00:00:00 | | 2017-09-01 | 36,28 | 605.551 | 36,97 | 36,28 | 36,76 | 00:00:00 | | 2017-09-05 | 35,67 | 644.984 | 36,28 | 35,26 | 36,20 | 00:00:00 | | 2017-09-06 | 36,08 | 871.855 | 36,12 | 35,62 | 36,00 | 00:00:00 | | 2017-09-07 | 35,31 | 831.381 | 36,09 | 35,17 | 36,09 | 00:00:00 | | 2017-09-08 | 35,45 | 1.391.680 | 35,50 | 34,97 | 35,20 | 00:00:00 | | 2017-09-11 | 36,22 | 678.652 | 36,46 | 35,74 | 36,03 | 00:00:00 | | 2017-09-12 | 37,36 | 830.312 | 37,41 | 36,28 | 36,45 | 00:00:00 | | 2017-09-13 | 37,06 | 1.461.430 | 37,47 | 36,72 | 37,33 | 00:00:00 | | 2017-09-14 | 36,51 | 1.218.932 | 37,00 | 36,43 | 36,93 | 00:00:00 | | 2017-09-15 | 36,62 | 987.454 | 36,93 | 36,50 | 36,50 | 00:00:00 | | 2017-09-18 | 36,64 | 714.239 | 36,93 | 36,59 | 36,70 | 00:00:00 | | 2017-09-19 | 36,26 | 1.138.406 | 37,12 | 36,17 | 37,06 | 00:00:00 | | 2017-09-20 | 35,85 | 555.100 | 36,26 | 35,64 | 36,19 | 00:00:00 | | 2017-09-21 | 36,12 | 609.900 | 36,31 | 35,65 | 35,86 | 00:00:00 | | 2017-09-22 | 36,53 | 458.863 | 36,69 | 36,02 | 36,06 | 00:00:00 | | 2017-09-25 | 35,94 | 776.079 | 36,63 | 35,60 | 36,53 | 00:00:00 | | 2017-09-26 | 36,40 | 1.178.338 | 36,71 | 36,02 | 36,02 | 00:00:00 | | 2017-09-27 | 37,29 | 903.400 | 37,54 | 36,70 | 36,85 | 00:00:00 | | 2017-09-28 | 37,23 | 604.953 | 37,46 | 36,89 | 37,33 | 00:00:00 | | 2017-09-29 | 37,52 | 796.525 | 37,62 | 37,14 | 37,25 | 00:00:00 | | 2017-10-02 | 37,83 | 568.552 | 37,93 | 37,45 | 37,45 | 00:00:00 | | 2017-10-03 | 37,84 | 853.633 | 38,00 | 37,52 | 37,86 | 00:00:00 | | 2017-10-04 | 37,57 | 1.035.911 | 37,91 | 37,47 | 37,80 | 00:00:00 | | 2017-10-05 | 37,80 | 364.769 | 37,89 | 37,50 | 37,64 | 00:00:00 | | 2017-10-06 | 37,53 | 1.178.517 | 37,87 | 37,47 | 37,61 | 00:00:00 | | 2017-10-09 | 37,86 | 1.150.289 | 38,09 | 37,56 | 37,62 | 00:00:00 | | 2017-10-10 | 37,77 | 747.861 | 38,10 | 37,58 | 37,95 | 00:00:00 | | 2017-10-11 | 37,40 | 592.974 | 38,13 | 37,39 | 37,79 | 00:00:00 | | 2017-10-12 | 37,02 | 737.331 | 37,43 | 36,76 | 37,35 | 00:00:00 | | 2017-10-13 | 37,54 | 746.696 | 37,71 | 37,10 | 37,20 | 00:00:00 | | 2017-10-16 | 37,48 | 1.439.364 | 37,86 | 37,38 | 37,60 | 00:00:00 | | 2017-10-17 | 37,33 | 1.013.987 | 37,58 | 37,15 | 37,43 | 00:00:00 | | 2017-10-18 | 37,31 | 1.101.511 | 37,64 | 37,13 | 37,45 | 00:00:00 | | 2017-10-19 | 37,05 | 1.465.282 | 37,45 | 36,48 | 37,00 | 00:00:00 | | 2017-10-20 | 33,05 | 9.455.585 | 34,21 | 31,40 | 31,76 | 00:00:00 | | 2017-10-23 | 32,88 | 3.487.085 | 33,44 | 32,57 | 33,00 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
