|
 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 | | 2018-02-16 | 32,63 | 837.141 | 33,34 | 32,50 | 33,01 | 00:00:00 | | 2018-02-20 | 32,77 | 835.812 | 33,13 | 32,43 | 32,43 | 00:00:00 | | 2018-02-21 | 32,27 | 1.164.128 | 32,93 | 32,26 | 32,72 | 00:00:00 | | 2018-02-22 | 31,89 | 873.140 | 32,80 | 31,86 | 32,34 | 00:00:00 | | 2018-02-23 | 32,57 | 565.362 | 32,59 | 32,14 | 32,14 | 00:00:00 | | 2018-02-26 | 33,04 | 1.165.364 | 33,15 | 32,17 | 32,58 | 00:00:00 | | 2018-02-27 | 33,12 | 1.024.653 | 33,41 | 32,79 | 32,96 | 00:00:00 | | 2018-02-28 | 33,00 | 1.367.745 | 33,44 | 32,84 | 33,20 | 00:00:00 | | 2018-03-01 | 32,97 | 1.014.937 | 33,46 | 32,79 | 32,96 | 00:00:00 | | 2018-03-02 | 33,67 | 725.603 | 33,88 | 32,47 | 32,64 | 00:00:00 | | 2018-03-05 | 34,60 | 993.798 | 34,82 | 33,29 | 33,40 | 00:00:00 | | 2018-03-06 | 34,95 | 980.828 | 34,97 | 34,62 | 34,69 | 00:00:00 | | 2018-03-07 | 34,82 | 1.082.108 | 35,25 | 34,55 | 34,65 | 00:00:00 | | 2018-03-08 | 34,99 | 547.739 | 35,09 | 34,65 | 34,96 | 00:00:00 | | 2018-03-09 | 35,51 | 714.398 | 35,57 | 35,02 | 35,20 | 00:00:00 | | 2018-03-12 | 35,70 | 749.957 | 35,91 | 35,29 | 35,58 | 00:00:00 | | 2018-03-13 | 35,42 | 827.797 | 35,96 | 35,24 | 35,87 | 00:00:00 | | 2018-03-14 | 34,97 | 450.559 | 35,60 | 34,79 | 35,57 | 00:00:00 | | 2018-03-15 | 34,63 | 604.408 | 35,06 | 34,37 | 35,00 | 00:00:00 | | 2018-03-16 | 34,80 | 974.602 | 35,20 | 34,70 | 34,74 | 00:00:00 | | 2018-03-19 | 33,48 | 839.213 | 34,57 | 33,34 | 34,57 | 00:00:00 | | 2018-03-20 | 32,98 | 800.721 | 33,81 | 32,73 | 33,49 | 00:00:00 | | 2018-03-21 | 33,23 | 510.148 | 33,66 | 32,82 | 32,84 | 00:00:00 | | 2018-03-22 | 31,45 | 1.234.621 | 33,05 | 31,45 | 32,64 | 00:00:00 | | 2018-03-23 | 30,27 | 1.403.780 | 31,68 | 30,27 | 31,41 | 00:00:00 | | 2018-03-26 | 30,65 | 1.220.156 | 30,89 | 30,13 | 30,86 | 00:00:00 | | 2018-03-27 | 30,87 | 1.301.013 | 31,13 | 30,59 | 30,88 | 00:00:00 | | 2018-03-28 | 30,89 | 1.746.875 | 31,03 | 30,29 | 30,75 | 00:00:00 | | 2018-03-29 | 31,52 | 867.368 | 31,67 | 30,95 | 31,02 | 00:00:00 | | 2018-04-02 | 30,80 | 1.063.881 | 31,56 | 30,57 | 31,48 | 00:00:00 | | 2018-04-03 | 31,11 | 807.964 | 31,32 | 30,59 | 31,00 | 00:00:00 | | 2018-04-04 | 31,34 | 568.845 | 31,40 | 30,51 | 30,51 | 00:00:00 | | 2018-04-05 | 31,29 | 730.292 | 31,70 | 31,05 | 31,52 | 00:00:00 | | 2018-04-06 | 30,71 | 690.497 | 31,39 | 30,59 | 30,90 | 00:00:00 | | 2018-04-09 | 30,41 | 906.833 | 31,11 | 30,38 | 31,02 | 00:00:00 | | 2018-04-10 | 31,83 | 2.153.400 | 32,21 | 30,86 | 31,18 | 00:00:00 | | 2018-04-11 | 31,58 | 1.138.858 | 31,91 | 31,07 | 31,49 | 00:00:00 | | 2018-04-12 | 31,45 | 1.015.056 | 31,96 | 31,24 | 31,69 | 00:00:00 | | 2018-04-13 | 31,15 | 1.189.107 | 31,82 | 30,93 | 31,70 | 00:00:00 | | 2018-04-16 | 31,55 | 1.106.540 | 31,87 | 31,11 | 31,38 | 00:00:00 | | 2018-04-17 | 31,62 | 914.343 | 31,93 | 31,53 | 31,72 | 00:00:00 | | 2018-04-18 | 32,03 | 1.164.821 | 32,46 | 31,62 | 31,66 | 00:00:00 | | 2018-04-19 | 32,03 | 1.283.385 | 32,38 | 31,68 | 31,99 | 00:00:00 | | 2018-04-20 | 31,57 | 987.645 | 32,25 | 31,43 | 32,13 | 00:00:00 | | 2018-04-23 | 31,16 | 1.062.008 | 31,66 | 30,93 | 31,64 | 00:00:00 | | 2018-04-24 | 31,28 | 1.121.155 | 31,57 | 30,92 | 31,40 | 00:00:00 | | 2018-04-25 | 31,21 | 1.190.519 | 31,43 | 30,97 | 31,14 | 00:00:00 | | 2018-04-26 | 31,19 | 720.153 | 31,51 | 30,93 | 31,42 | 00:00:00 | | 2018-04-27 | 31,06 | 1.172.157 | 31,65 | 31,05 | 31,24 | 00:00:00 | | 2018-04-30 | 30,77 | 1.455.120 | 31,49 | 30,68 | 31,05 | 00:00:00 | | 2018-05-01 | 31,15 | 1.698.632 | 31,24 | 30,39 | 30,69 | 00:00:00 | | 2018-05-02 | 27,89 | 5.455.084 | 27,99 | 26,00 | 27,51 | 00:00:00 | | 2018-05-03 | 27,10 | 2.383.118 | 27,78 | 27,00 | 27,69 | 00:00:00 | | 2018-05-04 | 27,70 | 1.773.072 | 27,90 | 26,70 | 26,81 | 00:00:00 | | 2018-05-07 | 28,35 | 1.273.677 | 28,63 | 27,66 | 27,79 | 00:00:00 | | 2018-05-08 | 29,45 | 2.154.888 | 29,47 | 28,37 | 28,37 | 00:00:00 | | 2018-05-09 | 29,89 | 1.321.948 | 30,03 | 29,52 | 29,61 | 00:00:00 | | 2018-05-10 | 30,62 | 1.691.866 | 30,69 | 29,89 | 30,00 | 00:00:00 | | 2018-05-11 | 30,77 | 1.155.145 | 30,89 | 30,66 | 30,72 | 00:00:00 | | 2018-05-14 | 31,01 | 1.093.004 | 31,22 | 30,56 | 30,77 | 00:00:00 | | 2018-05-15 | 30,69 | 1.315.538 | 30,92 | 30,47 | 30,70 | 00:00:00 | | 2018-05-16 | 31,06 | 880.313 | 31,12 | 30,27 | 30,53 | 00:00:00 | | 2018-05-17 | 31,22 | 1.561.880 | 31,36 | 30,88 | 31,02 | 00:00:00 | | 2018-05-18 | 31,18 | 878.572 | 31,35 | 30,25 | 31,19 | 00:00:00 | | 2018-05-21 | 31,30 | 680.442 | 31,50 | 31,15 | 31,29 | 00:00:00 | | 2018-05-22 | 31,16 | 626.776 | 31,53 | 31,13 | 31,33 | 00:00:00 | | 2018-05-23 | 30,74 | 846.473 | 30,86 | 30,32 | 30,85 | 00:00:00 | | 2018-05-24 | 29,43 | 1.823.052 | 30,40 | 29,02 | 30,40 | 00:00:00 | | 2018-05-25 | 29,44 | 769.371 | 29,64 | 29,22 | 29,40 | 00:00:00 | | 2018-05-29 | 29,53 | 870.132 | 29,58 | 29,01 | 29,08 | 00:00:00 | | 2018-05-30 | 30,22 | 1.439.581 | 30,30 | 29,51 | 29,82 | 00:00:00 | | 2018-05-31 | 30,10 | 1.417.643 | 30,32 | 30,04 | 30,18 | 00:00:00 | | 2018-06-01 | 30,13 | 841.237 | 30,51 | 30,05 | 30,46 | 00:00:00 | | 2018-06-04 | 30,44 | 1.122.724 | 30,45 | 29,94 | 30,19 | 00:00:00 | | 2018-06-05 | 30,86 | 1.651.112 | 30,91 | 30,33 | 30,43 | 00:00:00 | | 2018-06-06 | 31,49 | 1.485.126 | 31,50 | 30,98 | 31,02 | 00:00:00 | | 2018-06-07 | 31,41 | 1.246.440 | 32,00 | 31,25 | 31,54 | 00:00:00 | | 2018-06-08 | 31,15 | 879.268 | 31,39 | 30,71 | 31,37 | 00:00:00 | | 2018-06-11 | 31,71 | 1.333.154 | 31,79 | 31,03 | 31,15 | 00:00:00 | | 2018-06-12 | 31,52 | 657.912 | 31,75 | 31,38 | 31,71 | 00:00:00 | | 2018-06-13 | 31,29 | 869.389 | 31,56 | 31,25 | 31,52 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
