|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-13 | 31,29 | 869.389 | 31,56 | 31,25 | 31,52 | 00:00:00 | | 2018-06-14 | 31,73 | 1.130.403 | 31,73 | 31,19 | 31,38 | 00:00:00 | | 2018-06-15 | 32,17 | 1.653.949 | 32,17 | 31,50 | 31,56 | 00:00:00 | | 2018-06-18 | 32,22 | 792.267 | 32,29 | 31,71 | 31,86 | 00:00:00 | | 2018-06-19 | 31,97 | 1.008.665 | 32,23 | 31,63 | 31,98 | 00:00:00 | | 2018-06-20 | 31,88 | 220.337 | 32,15 | 31,81 | 32,10 | 00:00:00 | | 2018-06-21 | 30,70 | 1.001.823 | 31,36 | 30,60 | 31,25 | 00:00:00 | | 2018-06-22 | 31,22 | 1.256.344 | 31,40 | 30,78 | 31,00 | 00:00:00 | | 2018-06-25 | 30,09 | 927.214 | 31,21 | 29,99 | 31,07 | 00:00:00 | | 2018-06-26 | 30,19 | 918.964 | 30,30 | 29,64 | 30,10 | 00:00:00 | | 2018-06-27 | 29,77 | 914.059 | 30,56 | 29,75 | 30,23 | 00:00:00 | | 2018-06-28 | 30,17 | 862.910 | 30,28 | 29,48 | 29,65 | 00:00:00 | | 2018-06-29 | 29,98 | 738.175 | 30,59 | 29,97 | 30,33 | 00:00:00 | | 2018-07-02 | 30,10 | 584.479 | 30,17 | 29,37 | 29,72 | 00:00:00 | | 2018-07-03 | 29,60 | 448.071 | 30,21 | 29,56 | 30,18 | 00:00:00 | | 2018-07-05 | 30,50 | 821.657 | 30,52 | 29,69 | 29,81 | 00:00:00 | | 2018-07-06 | 30,76 | 589.572 | 30,82 | 30,39 | 30,50 | 00:00:00 | | 2018-07-09 | 31,35 | 768.283 | 31,39 | 30,84 | 30,97 | 00:00:00 | | 2018-07-10 | 31,65 | 553.231 | 31,65 | 31,29 | 31,37 | 00:00:00 | | 2018-07-11 | 31,33 | 1.509.203 | 31,63 | 31,28 | 31,32 | 00:00:00 | | 2018-07-12 | 31,29 | 512.257 | 31,59 | 31,23 | 31,49 | 00:00:00 | | 2018-07-13 | 31,40 | 533.396 | 31,65 | 31,11 | 31,25 | 00:00:00 | | 2018-07-16 | 30,99 | 519.194 | 31,53 | 30,76 | 31,40 | 00:00:00 | | 2018-07-17 | 31,43 | 426.893 | 31,48 | 30,88 | 30,88 | 00:00:00 | | 2018-07-18 | 31,50 | 719.791 | 31,53 | 31,17 | 31,43 | 00:00:00 | | 2018-07-19 | 31,25 | 573.552 | 31,61 | 31,14 | 31,41 | 00:00:00 | | 2018-07-20 | 30,78 | 425.466 | 31,25 | 30,72 | 31,22 | 00:00:00 | | 2018-07-23 | 30,87 | 585.561 | 31,03 | 30,19 | 30,73 | 00:00:00 | | 2018-07-24 | 30,44 | 685.978 | 31,30 | 30,36 | 31,00 | 00:00:00 | | 2018-07-25 | 30,99 | 786.963 | 31,00 | 30,19 | 30,35 | 00:00:00 | | 2018-07-26 | 30,67 | 1.328.698 | 31,39 | 30,46 | 30,99 | 00:00:00 | | 2018-07-27 | 28,21 | 4.508.086 | 28,75 | 27,50 | 27,77 | 00:00:00 | | 2018-07-30 | 27,77 | 1.550.893 | 28,35 | 27,59 | 28,15 | 00:00:00 | | 2018-07-31 | 27,92 | 1.780.849 | 28,04 | 27,21 | 27,88 | 00:00:00 | | 2018-08-01 | 27,19 | 2.429.759 | 27,80 | 26,58 | 27,74 | 00:00:00 | | 2018-08-02 | 27,18 | 1.239.209 | 27,42 | 26,92 | 27,01 | 00:00:00 | | 2018-08-03 | 27,92 | 1.598.166 | 28,00 | 27,14 | 27,22 | 00:00:00 | | 2018-08-06 | 28,40 | 1.338.094 | 28,67 | 27,97 | 27,98 | 00:00:00 | | 2018-08-07 | 28,84 | 1.014.751 | 29,15 | 28,57 | 28,69 | 00:00:00 | | 2018-08-08 | 29,16 | 1.370.560 | 29,25 | 28,56 | 28,84 | 00:00:00 | | 2018-08-09 | 28,79 | 1.514.465 | 29,45 | 28,79 | 29,18 | 00:00:00 | | 2018-08-10 | 27,92 | 982.129 | 28,47 | 27,77 | 28,40 | 00:00:00 | | 2018-08-13 | 27,26 | 1.222.695 | 28,31 | 27,20 | 28,05 | 00:00:00 | | 2018-08-14 | 27,62 | 1.607.573 | 27,83 | 27,29 | 27,29 | 00:00:00 | | 2018-08-15 | 26,91 | 1.053.329 | 27,60 | 26,60 | 27,39 | 00:00:00 | | 2018-08-16 | 27,20 | 714.274 | 27,27 | 26,90 | 27,08 | 00:00:00 | | 2018-08-17 | 27,68 | 1.099.456 | 27,87 | 26,88 | 27,14 | 00:00:00 | | 2018-08-20 | 27,82 | 547.691 | 27,98 | 27,50 | 27,75 | 00:00:00 | | 2018-08-21 | 28,03 | 610.998 | 28,43 | 27,78 | 27,94 | 00:00:00 | | 2018-08-22 | 28,11 | 839.149 | 28,48 | 27,75 | 27,95 | 00:00:00 | | 2018-08-23 | 28,30 | 797.615 | 28,45 | 27,95 | 28,11 | 00:00:00 | | 2018-08-24 | 28,51 | 828.511 | 28,58 | 28,23 | 28,40 | 00:00:00 | | 2018-08-27 | 28,96 | 1.234.123 | 29,47 | 28,65 | 28,75 | 00:00:00 | | 2018-08-28 | 29,03 | 1.333.165 | 29,62 | 28,96 | 28,99 | 00:00:00 | | 2018-08-29 | 28,90 | 1.120.954 | 29,04 | 28,16 | 28,96 | 00:00:00 | | 2018-08-30 | 28,68 | 980.233 | 28,99 | 28,46 | 28,82 | 00:00:00 | | 2018-08-31 | 28,41 | 944.186 | 28,71 | 27,87 | 28,60 | 00:00:00 | | 2018-09-04 | 28,37 | 1.123.956 | 28,73 | 27,94 | 28,23 | 00:00:00 | | 2018-09-05 | 28,26 | 1.087.518 | 28,40 | 28,03 | 28,27 | 00:00:00 | | 2018-09-06 | 27,87 | 1.066.522 | 28,46 | 27,74 | 28,30 | 00:00:00 | | 2018-09-07 | 28,14 | 796.392 | 28,35 | 27,55 | 27,76 | 00:00:00 | | 2018-09-10 | 28,24 | 964.471 | 28,44 | 28,11 | 28,32 | 00:00:00 | | 2018-09-11 | 28,13 | 248.823 | 28,38 | 27,53 | 28,09 | 00:00:00 | | 2018-09-12 | 28,28 | 817.915 | 28,39 | 27,78 | 28,00 | 00:00:00 | | 2018-09-13 | 28,53 | 692.745 | 28,82 | 28,43 | 28,50 | 00:00:00 | | 2018-09-14 | 28,69 | 809.940 | 28,76 | 28,13 | 28,60 | 00:00:00 | | 2018-09-17 | 28,33 | 719.111 | 28,63 | 28,21 | 28,63 | 00:00:00 | | 2018-09-18 | 28,57 | 520.943 | 28,60 | 28,07 | 28,40 | 00:00:00 | | 2018-09-19 | 28,84 | 527.217 | 28,95 | 28,70 | 28,70 | 00:00:00 | | 2018-09-20 | 29,26 | 582.077 | 29,32 | 28,87 | 29,05 | 00:00:00 | | 2018-09-21 | 29,17 | 2.289.074 | 29,49 | 29,03 | 29,20 | 00:00:00 | | 2018-09-24 | 28,50 | 841.647 | 29,10 | 28,35 | 28,99 | 00:00:00 | | 2018-09-25 | 28,42 | 731.914 | 28,73 | 28,38 | 28,48 | 00:00:00 | | 2018-09-26 | 28,27 | 625.263 | 28,79 | 28,25 | 28,49 | 00:00:00 | | 2018-09-27 | 28,56 | 797.921 | 28,69 | 28,06 | 28,31 | 00:00:00 | | 2018-09-28 | 28,41 | 783.029 | 28,85 | 28,37 | 28,49 | 00:00:00 | | 2018-10-01 | 27,68 | 966.220 | 28,64 | 27,57 | 28,51 | 00:00:00 | | 2018-10-02 | 27,74 | 822.257 | 28,11 | 27,59 | 27,71 | 00:00:00 | | 2018-10-03 | 28,14 | 502.671 | 28,41 | 27,77 | 27,88 | 00:00:00 | | 2018-10-04 | 27,54 | 657.041 | 28,12 | 27,35 | 28,01 | 00:00:00 | | 2018-10-05 | 27,04 | 1.171.000 | 27,58 | 26,96 | 27,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
