|
 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 2023-10-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 39,95 | 555.800 | 40,45 | 39,73 | 40,45 | 00:00:00 | | 2001-08-06 | 39,38 | 380.800 | 39,80 | 39,05 | 39,70 | 00:00:00 | | 2001-08-07 | 39,58 | 521.400 | 39,75 | 39,34 | 39,38 | 00:00:00 | | 2001-08-08 | 39,05 | 950.800 | 40,12 | 39,00 | 39,50 | 00:00:00 | | 2001-08-09 | 39,04 | 1.276.600 | 39,25 | 38,85 | 38,95 | 00:00:00 | | 2001-08-10 | 38,65 | 471.800 | 39,08 | 38,55 | 39,00 | 00:00:00 | | 2001-08-13 | 38,51 | 519.400 | 39,00 | 38,40 | 38,40 | 00:00:00 | | 2001-08-14 | 38,50 | 970.600 | 38,85 | 38,45 | 38,65 | 00:00:00 | | 2001-08-15 | 38,21 | 911.800 | 38,65 | 38,03 | 38,50 | 00:00:00 | | 2001-08-16 | 38,85 | 1.162.400 | 39,00 | 37,70 | 37,96 | 00:00:00 | | 2001-08-17 | 38,12 | 683.800 | 38,31 | 37,70 | 38,30 | 00:00:00 | | 2001-08-20 | 38,10 | 543.800 | 38,18 | 37,77 | 38,05 | 00:00:00 | | 2001-08-21 | 38,21 | 706.200 | 38,80 | 38,05 | 38,05 | 00:00:00 | | 2001-08-22 | 37,92 | 450.200 | 38,30 | 37,41 | 38,20 | 00:00:00 | | 2001-08-23 | 38,07 | 457.400 | 38,40 | 37,70 | 38,00 | 00:00:00 | | 2001-08-24 | 37,70 | 848.800 | 37,98 | 37,40 | 37,90 | 00:00:00 | | 2001-08-27 | 37,97 | 605.400 | 38,00 | 37,14 | 37,80 | 00:00:00 | | 2001-08-28 | 37,76 | 843.400 | 37,92 | 36,62 | 37,63 | 00:00:00 | | 2001-08-29 | 38,18 | 914.200 | 38,35 | 37,86 | 37,86 | 00:00:00 | | 2001-08-30 | 37,08 | 424.600 | 38,01 | 36,75 | 38,00 | 00:00:00 | | 2001-08-31 | 37,85 | 533.000 | 37,85 | 36,81 | 36,90 | 00:00:00 | | 2001-09-04 | 37,50 | 605.800 | 38,98 | 37,40 | 37,70 | 00:00:00 | | 2001-09-05 | 37,29 | 1.015.200 | 37,30 | 36,35 | 37,30 | 00:00:00 | | 2001-09-06 | 36,37 | 331.000 | 37,00 | 36,25 | 37,00 | 00:00:00 | | 2001-09-07 | 36,00 | 756.200 | 36,84 | 36,00 | 36,18 | 00:00:00 | | 2001-09-10 | 36,45 | 525.200 | 36,57 | 35,70 | 36,00 | 00:00:00 | | 2001-09-17 | 34,30 | 1.016.000 | 36,20 | 34,07 | 36,20 | 00:00:00 | | 2001-09-18 | 34,17 | 973.400 | 34,54 | 33,71 | 34,05 | 00:00:00 | | 2001-09-19 | 34,08 | 853.600 | 34,40 | 32,41 | 34,27 | 00:00:00 | | 2001-09-20 | 32,60 | 1.128.400 | 34,48 | 32,60 | 34,48 | 00:00:00 | | 2001-09-21 | 30,80 | 2.402.200 | 32,03 | 30,00 | 30,00 | 00:00:00 | | 2001-09-24 | 31,02 | 2.432.800 | 31,70 | 30,98 | 31,25 | 00:00:00 | | 2001-09-25 | 30,75 | 2.793.400 | 31,20 | 30,70 | 31,02 | 00:00:00 | | 2001-09-26 | 29,89 | 2.329.000 | 30,75 | 29,40 | 30,65 | 00:00:00 | | 2001-09-27 | 29,29 | 1.431.600 | 30,00 | 28,93 | 30,00 | 00:00:00 | | 2001-09-28 | 29,65 | 3.151.000 | 30,21 | 29,20 | 29,29 | 00:00:00 | | 2001-10-01 | 28,95 | 1.034.200 | 29,56 | 28,59 | 29,55 | 00:00:00 | | 2001-10-02 | 28,98 | 2.573.800 | 29,23 | 28,75 | 29,03 | 00:00:00 | | 2001-10-03 | 31,62 | 1.296.000 | 32,10 | 28,98 | 28,98 | 00:00:00 | | 2001-10-04 | 32,10 | 1.074.600 | 32,92 | 31,39 | 31,72 | 00:00:00 | | 2001-10-05 | 32,49 | 694.000 | 32,58 | 30,65 | 31,85 | 00:00:00 | | 2001-10-08 | 32,11 | 704.800 | 32,68 | 31,80 | 32,00 | 00:00:00 | | 2001-10-09 | 31,27 | 389.800 | 32,15 | 31,00 | 32,05 | 00:00:00 | | 2001-10-10 | 32,03 | 675.600 | 32,26 | 30,75 | 30,90 | 00:00:00 | | 2001-10-11 | 33,39 | 638.400 | 33,55 | 32,20 | 32,20 | 00:00:00 | | 2001-10-12 | 34,65 | 1.227.400 | 34,73 | 33,05 | 33,14 | 00:00:00 | | 2001-10-15 | 34,24 | 553.200 | 34,65 | 33,70 | 34,20 | 00:00:00 | | 2001-10-16 | 34,81 | 1.142.800 | 34,81 | 34,10 | 34,10 | 00:00:00 | | 2001-10-17 | 34,01 | 972.600 | 34,97 | 33,93 | 34,81 | 00:00:00 | | 2001-10-18 | 33,99 | 792.800 | 34,25 | 33,57 | 33,90 | 00:00:00 | | 2001-10-19 | 34,24 | 712.200 | 34,31 | 33,51 | 33,92 | 00:00:00 | | 2001-10-22 | 34,75 | 693.000 | 35,00 | 34,02 | 34,05 | 00:00:00 | | 2001-10-23 | 35,23 | 840.000 | 35,43 | 34,60 | 35,05 | 00:00:00 | | 2001-10-24 | 35,74 | 349.000 | 36,00 | 35,14 | 35,70 | 00:00:00 | | 2001-10-25 | 36,86 | 816.600 | 37,02 | 34,75 | 34,75 | 00:00:00 | | 2001-10-26 | 36,75 | 753.000 | 37,20 | 36,16 | 37,11 | 00:00:00 | | 2001-10-29 | 35,24 | 620.600 | 36,50 | 35,15 | 36,50 | 00:00:00 | | 2001-10-30 | 34,62 | 1.044.600 | 35,28 | 34,50 | 35,24 | 00:00:00 | | 2001-10-31 | 35,45 | 752.200 | 36,14 | 34,87 | 34,87 | 00:00:00 | | 2001-11-01 | 36,39 | 668.800 | 36,50 | 35,45 | 35,45 | 00:00:00 | | 2001-11-02 | 36,49 | 974.400 | 36,50 | 35,45 | 36,30 | 00:00:00 | | 2001-11-05 | 37,20 | 1.060.800 | 37,38 | 36,15 | 36,50 | 00:00:00 | | 2001-11-06 | 37,94 | 863.200 | 38,00 | 36,99 | 37,20 | 00:00:00 | | 2001-11-07 | 38,45 | 712.400 | 38,74 | 37,80 | 37,80 | 00:00:00 | | 2001-11-08 | 38,01 | 1.062.200 | 38,73 | 37,81 | 38,55 | 00:00:00 | | 2001-11-09 | 38,25 | 632.800 | 38,25 | 37,85 | 37,90 | 00:00:00 | | 2001-11-12 | 38,34 | 444.600 | 38,89 | 37,65 | 38,10 | 00:00:00 | | 2001-11-13 | 38,54 | 914.000 | 39,05 | 38,05 | 39,05 | 00:00:00 | | 2001-11-14 | 39,12 | 662.200 | 39,17 | 38,45 | 38,79 | 00:00:00 | | 2001-11-15 | 38,98 | 564.600 | 39,43 | 38,53 | 39,00 | 00:00:00 | | 2001-11-16 | 39,33 | 640.000 | 39,35 | 38,49 | 38,98 | 00:00:00 | | 2001-11-19 | 39,43 | 550.200 | 39,50 | 39,05 | 39,40 | 00:00:00 | | 2001-11-20 | 38,60 | 562.000 | 39,45 | 38,46 | 39,18 | 00:00:00 | | 2001-11-21 | 38,03 | 783.800 | 38,60 | 37,71 | 38,40 | 00:00:00 | | 2001-11-23 | 38,62 | 135.200 | 38,65 | 38,01 | 38,03 | 00:00:00 | | 2001-11-26 | 39,00 | 669.600 | 39,00 | 38,40 | 38,45 | 00:00:00 | | 2001-11-27 | 38,41 | 535.000 | 38,93 | 38,13 | 38,75 | 00:00:00 | | 2001-11-28 | 38,01 | 785.600 | 38,09 | 37,42 | 37,85 | 00:00:00 | | 2001-11-29 | 38,12 | 737.600 | 38,40 | 37,75 | 38,15 | 00:00:00 | | 2001-11-30 | 38,43 | 605.200 | 38,60 | 37,99 | 38,30 | 00:00:00 | | 2001-12-03 | 37,61 | 656.200 | 38,25 | 37,31 | 37,82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
