Bolsa ES - Histórico de Cotizaciones de NCR Corporation C [NCR]

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 2024-04-23
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2017-10-23	32,88	3.487.085	33,44	32,57	33,00	00:00:00
2017-10-24	32,39	3.541.429	33,04	32,08	32,88	00:00:00
2017-10-25	32,01	2.578.143	32,59	31,57	32,39	00:00:00
2017-10-26	32,23	1.503.247	32,33	31,67	32,07	00:00:00
2017-10-27	32,35	1.269.882	32,55	32,11	32,33	00:00:00
2017-10-30	32,28	1.085.512	32,54	32,12	32,12	00:00:00
2017-10-31	32,09	1.711.583	32,62	31,38	32,55	00:00:00
2017-11-01	31,65	1.064.855	32,39	31,43	32,30	00:00:00
2017-11-02	30,66	1.875.120	31,52	30,43	31,45	00:00:00
2017-11-03	30,27	2.005.376	30,76	30,00	30,62	00:00:00
2017-11-06	30,38	2.716.842	30,87	30,18	30,55	00:00:00
2017-11-07	30,09	1.235.672	30,35	29,96	30,17	00:00:00
2017-11-08	30,29	845.295	30,38	29,97	30,08	00:00:00
2017-11-09	31,40	2.413.499	31,50	29,92	30,02	00:00:00
2017-11-10	30,84	923.395	31,42	30,81	31,25	00:00:00
2017-11-13	30,75	997.936	30,97	30,36	30,74	00:00:00
2017-11-14	30,22	1.715.832	30,72	30,08	30,54	00:00:00
2017-11-15	29,57	1.242.135	29,88	29,20	29,88	00:00:00
2017-11-16	30,34	1.228.933	30,54	29,74	29,78	00:00:00
2017-11-17	30,51	812.905	30,69	30,22	30,29	00:00:00
2017-11-20	30,48	1.012.216	30,95	30,46	30,46	00:00:00
2017-11-21	31,09	924.033	31,12	30,51	30,56	00:00:00
2017-11-22	30,50	950.667	31,31	30,33	31,04	00:00:00
2017-11-24	30,89	273.981	30,92	30,59	30,73	00:00:00
2017-11-27	30,40	979.407	30,88	30,34	30,88	00:00:00
2017-11-28	31,13	1.154.996	31,17	30,45	30,45	00:00:00
2017-11-29	31,68	1.330.732	31,93	31,25	31,25	00:00:00
2017-11-30	31,29	1.189.294	31,99	31,12	31,83	00:00:00
2017-12-01	31,61	1.191.322	31,76	30,78	31,25	00:00:00
2017-12-04	31,63	1.383.790	32,03	31,48	31,90	00:00:00
2017-12-05	31,61	947.378	32,06	31,54	31,72	00:00:00
2017-12-06	31,60	1.290.300	31,97	31,54	31,54	00:00:00
2017-12-07	31,48	1.384.184	32,01	31,33	31,58	00:00:00
2017-12-08	31,57	680.057	31,71	31,18	31,71	00:00:00
2017-12-11	32,03	1.277.223	32,20	31,37	31,52	00:00:00
2017-12-12	32,25	1.140.513	32,72	31,97	32,10	00:00:00
2017-12-13	32,41	1.002.196	32,64	32,05	32,05	00:00:00
2017-12-14	32,40	1.711.084	32,73	32,31	32,50	00:00:00
2017-12-15	32,94	2.123.939	33,17	32,45	32,52	00:00:00
2017-12-18	33,51	1.555.910	33,58	33,19	33,36	00:00:00
2017-12-19	33,60	1.408.451	33,72	33,23	33,37	00:00:00
2017-12-20	33,60	1.183.950	33,81	33,44	33,70	00:00:00
2017-12-21	33,59	1.137.097	33,90	33,24	33,43	00:00:00
2017-12-22	33,59	665.487	33,64	33,31	33,47	00:00:00
2017-12-26	33,63	873.928	33,87	33,40	33,42	00:00:00
2017-12-27	33,75	764.333	33,90	33,59	33,66	00:00:00
2017-12-28	34,01	739.736	34,10	33,80	33,81	00:00:00
2017-12-29	33,99	1.171.539	34,39	33,87	34,04	00:00:00
2018-01-02	34,85	1.624.286	34,97	34,15	34,21	00:00:00
2018-01-03	35,08	1.315.785	35,29	34,73	34,89	00:00:00
2018-01-04	34,08	1.933.175	35,29	34,02	35,24	00:00:00
2018-01-05	34,50	1.147.316	34,67	34,07	34,16	00:00:00
2018-01-08	35,48	1.333.088	35,60	34,30	34,47	00:00:00
2018-01-09	34,97	1.193.431	35,77	34,82	35,39	00:00:00
2018-01-10	34,97	1.472.433	35,20	34,70	34,76	00:00:00
2018-01-11	35,94	1.423.249	36,23	35,22	35,22	00:00:00
2018-01-12	35,85	1.301.141	36,24	35,74	35,97	00:00:00
2018-01-16	36,07	875.045	36,50	35,99	35,99	00:00:00
2018-01-17	36,09	774.220	36,50	36,04	36,22	00:00:00
2018-01-18	35,87	1.798.028	36,35	35,81	36,05	00:00:00
2018-01-19	36,69	1.224.278	36,70	35,89	35,98	00:00:00
2018-01-22	36,57	1.010.226	36,91	36,50	36,50	00:00:00
2018-01-23	37,64	1.365.578	37,87	36,75	37,14	00:00:00
2018-01-24	37,71	1.095.482	38,44	37,35	38,00	00:00:00
2018-01-25	37,29	826.015	38,04	37,25	37,79	00:00:00
2018-01-26	37,89	655.956	37,91	37,24	37,31	00:00:00
2018-01-29	38,07	1.416.117	38,68	37,73	37,80	00:00:00
2018-01-30	37,34	1.852.966	37,98	37,08	37,55	00:00:00
2018-01-31	37,51	1.202.046	37,76	37,10	37,65	00:00:00
2018-02-01	37,72	1.046.428	38,19	37,15	37,39	00:00:00
2018-02-02	35,98	1.012.063	37,43	35,90	37,40	00:00:00
2018-02-05	34,25	1.398.554	36,06	34,23	35,74	00:00:00
2018-02-06	35,15	1.532.592	35,58	33,12	33,43	00:00:00
2018-02-07	34,41	1.573.482	35,42	34,41	34,91	00:00:00
2018-02-08	33,51	2.292.584	34,75	33,38	34,64	00:00:00
2018-02-09	30,56	4.864.771	32,74	29,60	32,00	00:00:00
2018-02-12	31,72	2.284.622	32,41	30,96	31,11	00:00:00
2018-02-13	31,46	2.068.917	31,83	30,88	31,39	00:00:00
2018-02-14	32,85	1.274.024	33,03	31,10	31,10	00:00:00
2018-02-15	33,10	1.011.441	33,35	32,44	33,02	00:00:00
2018-02-16	32,63	837.141	33,34	32,50	33,01	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>