|
 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 2022-05-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 37,61 | 656.200 | 38,25 | 37,31 | 37,82 | 00:00:00 | | 2001-12-04 | 38,27 | 914.400 | 38,35 | 37,64 | 37,85 | 00:00:00 | | 2001-12-05 | 38,97 | 1.543.200 | 38,99 | 38,52 | 38,52 | 00:00:00 | | 2001-12-06 | 38,99 | 753.200 | 39,17 | 38,79 | 38,85 | 00:00:00 | | 2001-12-07 | 38,50 | 743.400 | 38,98 | 37,93 | 38,95 | 00:00:00 | | 2001-12-10 | 38,02 | 453.000 | 38,95 | 37,58 | 38,42 | 00:00:00 | | 2001-12-11 | 37,15 | 926.000 | 38,20 | 37,00 | 38,06 | 00:00:00 | | 2001-12-12 | 36,98 | 567.400 | 37,72 | 36,83 | 37,19 | 00:00:00 | | 2001-12-13 | 36,42 | 507.800 | 36,79 | 36,25 | 36,50 | 00:00:00 | | 2001-12-14 | 36,61 | 684.800 | 36,95 | 36,30 | 36,45 | 00:00:00 | | 2001-12-17 | 36,34 | 397.000 | 36,75 | 36,01 | 36,50 | 00:00:00 | | 2001-12-18 | 37,27 | 593.600 | 38,16 | 36,94 | 37,00 | 00:00:00 | | 2001-12-19 | 37,23 | 1.460.800 | 37,35 | 36,52 | 37,00 | 00:00:00 | | 2001-12-20 | 36,59 | 871.200 | 37,30 | 35,98 | 37,30 | 00:00:00 | | 2001-12-21 | 37,25 | 855.200 | 37,31 | 36,65 | 36,70 | 00:00:00 | | 2001-12-24 | 37,19 | 275.400 | 37,55 | 36,79 | 37,02 | 00:00:00 | | 2001-12-26 | 36,91 | 453.800 | 37,40 | 36,78 | 37,34 | 00:00:00 | | 2001-12-27 | 37,15 | 810.000 | 37,32 | 36,70 | 36,70 | 00:00:00 | | 2001-12-28 | 37,25 | 653.400 | 37,46 | 37,15 | 37,40 | 00:00:00 | | 2001-12-31 | 36,86 | 874.200 | 37,35 | 36,00 | 36,00 | 00:00:00 | | 2002-01-02 | 38,25 | 1.334.000 | 38,30 | 36,80 | 36,90 | 00:00:00 | | 2002-01-03 | 38,98 | 1.592.400 | 39,04 | 37,80 | 38,00 | 00:00:00 | | 2002-01-04 | 40,90 | 1.820.000 | 40,90 | 39,00 | 39,00 | 00:00:00 | | 2002-01-07 | 41,66 | 2.009.400 | 41,85 | 40,63 | 40,70 | 00:00:00 | | 2002-01-08 | 43,45 | 2.395.800 | 43,45 | 41,25 | 41,41 | 00:00:00 | | 2002-01-09 | 44,20 | 2.177.800 | 44,78 | 43,28 | 43,56 | 00:00:00 | | 2002-01-10 | 43,48 | 1.674.600 | 44,10 | 42,75 | 43,70 | 00:00:00 | | 2002-01-11 | 42,80 | 963.400 | 44,10 | 42,46 | 43,40 | 00:00:00 | | 2002-01-14 | 43,19 | 754.800 | 43,22 | 42,40 | 42,70 | 00:00:00 | | 2002-01-15 | 42,67 | 955.000 | 43,80 | 42,19 | 42,94 | 00:00:00 | | 2002-01-16 | 41,16 | 1.083.000 | 42,67 | 41,12 | 42,67 | 00:00:00 | | 2002-01-17 | 42,04 | 1.512.400 | 42,04 | 41,27 | 41,37 | 00:00:00 | | 2002-01-18 | 42,26 | 1.252.000 | 42,34 | 41,40 | 41,65 | 00:00:00 | | 2002-01-22 | 39,30 | 3.056.200 | 40,99 | 38,55 | 40,80 | 00:00:00 | | 2002-01-23 | 39,98 | 2.313.000 | 40,10 | 38,50 | 39,05 | 00:00:00 | | 2002-01-24 | 41,85 | 1.546.400 | 41,98 | 40,40 | 40,48 | 00:00:00 | | 2002-01-25 | 41,75 | 966.800 | 41,92 | 41,35 | 41,40 | 00:00:00 | | 2002-01-28 | 42,03 | 935.000 | 42,18 | 41,52 | 41,60 | 00:00:00 | | 2002-01-29 | 40,90 | 1.235.200 | 42,15 | 40,40 | 42,03 | 00:00:00 | | 2002-01-30 | 42,05 | 812.000 | 42,40 | 40,45 | 40,65 | 00:00:00 | | 2002-01-31 | 42,54 | 1.260.600 | 42,54 | 41,68 | 41,80 | 00:00:00 | | 2002-02-01 | 10,11 | 17.862 | 10,19 | 10,05 | 10,07 | 00:00:00 | | 2002-02-04 | 41,77 | 1.353.200 | 42,55 | 41,77 | 42,35 | 00:00:00 | | 2002-02-05 | 41,50 | 1.127.400 | 42,58 | 41,27 | 41,52 | 00:00:00 | | 2002-02-06 | 41,46 | 790.800 | 42,00 | 41,10 | 41,40 | 00:00:00 | | 2002-02-07 | 39,83 | 1.122.800 | 41,50 | 39,55 | 41,50 | 00:00:00 | | 2002-02-08 | 40,08 | 1.344.400 | 40,90 | 39,60 | 40,00 | 00:00:00 | | 2002-02-11 | 41,75 | 1.116.400 | 41,95 | 40,32 | 40,32 | 00:00:00 | | 2002-02-12 | 41,53 | 1.184.200 | 42,40 | 41,40 | 41,53 | 00:00:00 | | 2002-02-13 | 41,94 | 761.400 | 42,35 | 41,55 | 42,10 | 00:00:00 | | 2002-02-14 | 41,78 | 404.600 | 42,30 | 41,60 | 42,19 | 00:00:00 | | 2002-02-15 | 40,67 | 566.600 | 41,49 | 40,66 | 41,49 | 00:00:00 | | 2002-02-19 | 39,85 | 672.800 | 40,80 | 39,80 | 40,50 | 00:00:00 | | 2002-02-20 | 40,81 | 465.000 | 40,96 | 39,50 | 39,60 | 00:00:00 | | 2002-02-21 | 40,30 | 863.400 | 41,40 | 40,30 | 40,60 | 00:00:00 | | 2002-02-22 | 39,10 | 1.806.800 | 40,44 | 38,51 | 40,05 | 00:00:00 | | 2002-02-25 | 41,00 | 1.041.200 | 41,40 | 38,70 | 38,87 | 00:00:00 | | 2002-02-26 | 41,85 | 1.462.400 | 42,41 | 40,15 | 40,48 | 00:00:00 | | 2002-02-27 | 40,72 | 962.600 | 42,20 | 40,60 | 41,65 | 00:00:00 | | 2002-02-28 | 41,80 | 1.175.600 | 42,11 | 40,66 | 41,10 | 00:00:00 | | 2002-03-01 | 43,05 | 594.600 | 43,11 | 41,50 | 41,75 | 00:00:00 | | 2002-03-04 | 44,43 | 1.174.200 | 44,79 | 42,82 | 43,25 | 00:00:00 | | 2002-03-05 | 42,45 | 1.268.000 | 44,34 | 42,45 | 44,00 | 00:00:00 | | 2002-03-06 | 43,86 | 1.097.600 | 44,00 | 41,80 | 42,30 | 00:00:00 | | 2002-03-07 | 42,99 | 932.600 | 43,40 | 42,88 | 43,00 | 00:00:00 | | 2002-03-08 | 44,47 | 693.000 | 44,78 | 43,22 | 43,22 | 00:00:00 | | 2002-03-11 | 44,78 | 805.000 | 45,00 | 43,45 | 43,90 | 00:00:00 | | 2002-03-12 | 44,82 | 843.400 | 44,90 | 43,59 | 44,53 | 00:00:00 | | 2002-03-13 | 45,01 | 698.600 | 45,14 | 44,32 | 44,32 | 00:00:00 | | 2002-03-14 | 43,96 | 455.800 | 44,90 | 43,63 | 44,60 | 00:00:00 | | 2002-03-15 | 43,89 | 477.600 | 43,95 | 43,40 | 43,91 | 00:00:00 | | 2002-03-18 | 44,70 | 413.800 | 44,74 | 43,46 | 43,46 | 00:00:00 | | 2002-03-19 | 45,44 | 359.600 | 45,45 | 44,37 | 44,65 | 00:00:00 | | 2002-03-20 | 44,57 | 567.800 | 45,30 | 44,35 | 45,20 | 00:00:00 | | 2002-03-21 | 45,15 | 401.200 | 45,20 | 44,20 | 44,20 | 00:00:00 | | 2002-03-22 | 44,90 | 702.800 | 45,49 | 44,55 | 44,70 | 00:00:00 | | 2002-03-25 | 43,70 | 458.800 | 44,65 | 43,64 | 44,65 | 00:00:00 | | 2002-03-26 | 43,48 | 368.600 | 44,38 | 43,15 | 43,25 | 00:00:00 | | 2002-03-27 | 44,36 | 429.800 | 44,43 | 43,00 | 43,00 | 00:00:00 | | 2002-03-28 | 44,75 | 671.200 | 45,32 | 44,25 | 44,30 | 00:00:00 | | 2002-04-01 | 44,70 | 714.600 | 44,90 | 43,70 | 44,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
