|
 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 | | 2002-04-01 | 44,70 | 714.600 | 44,90 | 43,70 | 44,30 | 00:00:00 | | 2002-04-02 | 44,16 | 463.800 | 44,50 | 43,76 | 44,20 | 00:00:00 | | 2002-04-03 | 43,00 | 955.600 | 44,57 | 42,60 | 44,00 | 00:00:00 | | 2002-04-04 | 43,09 | 678.200 | 43,40 | 42,77 | 42,90 | 00:00:00 | | 2002-04-05 | 42,74 | 375.600 | 43,20 | 42,68 | 42,92 | 00:00:00 | | 2002-04-08 | 43,14 | 937.800 | 43,46 | 41,54 | 42,24 | 00:00:00 | | 2002-04-09 | 42,99 | 830.800 | 43,39 | 42,61 | 43,39 | 00:00:00 | | 2002-04-10 | 44,10 | 881.000 | 44,54 | 42,77 | 42,99 | 00:00:00 | | 2002-04-11 | 42,94 | 1.113.400 | 44,55 | 42,85 | 43,60 | 00:00:00 | | 2002-04-12 | 42,97 | 642.400 | 43,42 | 42,50 | 43,07 | 00:00:00 | | 2002-04-15 | 42,36 | 519.600 | 43,14 | 42,25 | 42,90 | 00:00:00 | | 2002-04-16 | 43,32 | 1.035.600 | 43,59 | 42,75 | 42,86 | 00:00:00 | | 2002-04-17 | 42,08 | 980.800 | 43,23 | 42,07 | 43,22 | 00:00:00 | | 2002-04-18 | 40,45 | 2.692.400 | 40,90 | 39,24 | 40,18 | 00:00:00 | | 2002-04-19 | 41,30 | 1.385.400 | 41,42 | 39,70 | 40,45 | 00:00:00 | | 2002-04-22 | 39,50 | 1.436.800 | 41,34 | 39,18 | 41,30 | 00:00:00 | | 2002-04-23 | 39,42 | 740.200 | 40,37 | 39,42 | 39,50 | 00:00:00 | | 2002-04-24 | 38,69 | 888.000 | 39,84 | 38,38 | 39,40 | 00:00:00 | | 2002-04-25 | 38,58 | 803.000 | 39,35 | 38,45 | 38,75 | 00:00:00 | | 2002-04-26 | 37,31 | 1.169.800 | 38,80 | 37,25 | 38,64 | 00:00:00 | | 2002-04-29 | 37,37 | 1.176.600 | 38,25 | 37,28 | 37,56 | 00:00:00 | | 2002-04-30 | 38,86 | 1.040.800 | 39,32 | 37,37 | 37,37 | 00:00:00 | | 2002-05-01 | 38,68 | 1.150.400 | 38,88 | 37,18 | 38,40 | 00:00:00 | | 2002-05-02 | 38,50 | 1.474.800 | 39,29 | 38,12 | 38,48 | 00:00:00 | | 2002-05-03 | 37,85 | 1.216.400 | 38,50 | 37,72 | 38,50 | 00:00:00 | | 2002-05-06 | 37,15 | 892.400 | 38,40 | 37,08 | 37,86 | 00:00:00 | | 2002-05-07 | 36,34 | 2.369.200 | 37,16 | 35,05 | 37,16 | 00:00:00 | | 2002-05-08 | 38,32 | 1.773.600 | 38,95 | 37,92 | 38,25 | 00:00:00 | | 2002-05-09 | 37,93 | 1.070.400 | 38,67 | 37,90 | 38,07 | 00:00:00 | | 2002-05-10 | 36,87 | 1.200.000 | 38,18 | 36,70 | 37,93 | 00:00:00 | | 2002-05-13 | 37,15 | 1.461.600 | 37,38 | 36,80 | 36,87 | 00:00:00 | | 2002-05-14 | 38,70 | 1.002.600 | 38,75 | 38,15 | 38,40 | 00:00:00 | | 2002-05-15 | 38,41 | 1.010.400 | 39,50 | 37,91 | 38,85 | 00:00:00 | | 2002-05-16 | 38,21 | 649.600 | 38,90 | 38,14 | 38,76 | 00:00:00 | | 2002-05-17 | 38,87 | 685.400 | 39,07 | 38,46 | 38,53 | 00:00:00 | | 2002-05-20 | 37,95 | 437.800 | 38,97 | 37,80 | 38,97 | 00:00:00 | | 2002-05-21 | 37,27 | 684.000 | 38,19 | 37,20 | 38,00 | 00:00:00 | | 2002-05-22 | 37,28 | 721.600 | 37,49 | 36,83 | 37,25 | 00:00:00 | | 2002-05-23 | 37,12 | 1.159.600 | 37,82 | 36,97 | 37,28 | 00:00:00 | | 2002-05-24 | 36,87 | 1.058.400 | 37,11 | 36,76 | 36,77 | 00:00:00 | | 2002-05-28 | 36,70 | 643.000 | 37,01 | 36,42 | 37,00 | 00:00:00 | | 2002-05-29 | 36,67 | 872.200 | 36,87 | 36,35 | 36,45 | 00:00:00 | | 2002-05-30 | 36,91 | 984.600 | 37,15 | 36,35 | 36,42 | 00:00:00 | | 2002-05-31 | 36,55 | 981.200 | 37,25 | 36,29 | 36,30 | 00:00:00 | | 2002-06-03 | 36,25 | 1.076.800 | 36,75 | 36,05 | 36,55 | 00:00:00 | | 2002-06-04 | 36,32 | 784.000 | 36,77 | 35,92 | 36,25 | 00:00:00 | | 2002-06-05 | 36,31 | 606.800 | 36,47 | 35,62 | 36,32 | 00:00:00 | | 2002-06-06 | 36,17 | 459.600 | 36,40 | 35,84 | 36,32 | 00:00:00 | | 2002-06-07 | 36,50 | 761.200 | 36,67 | 35,54 | 35,92 | 00:00:00 | | 2002-06-10 | 36,55 | 773.000 | 36,72 | 36,06 | 36,30 | 00:00:00 | | 2002-06-11 | 36,91 | 1.170.200 | 37,10 | 36,45 | 36,50 | 00:00:00 | | 2002-06-12 | 36,28 | 2.076.400 | 37,12 | 36,14 | 36,91 | 00:00:00 | | 2002-06-13 | 35,71 | 1.068.800 | 36,20 | 35,03 | 36,03 | 00:00:00 | | 2002-06-14 | 36,80 | 1.242.400 | 37,30 | 35,11 | 35,98 | 00:00:00 | | 2002-06-17 | 37,65 | 981.000 | 37,78 | 36,59 | 36,79 | 00:00:00 | | 2002-06-18 | 37,68 | 727.200 | 38,00 | 37,09 | 37,55 | 00:00:00 | | 2002-06-19 | 36,18 | 844.400 | 37,32 | 36,13 | 37,30 | 00:00:00 | | 2002-06-20 | 35,29 | 1.121.400 | 36,50 | 35,20 | 36,43 | 00:00:00 | | 2002-06-21 | 34,21 | 1.707.600 | 35,30 | 34,20 | 35,04 | 00:00:00 | | 2002-06-24 | 35,36 | 1.200.400 | 36,00 | 34,11 | 34,21 | 00:00:00 | | 2002-06-25 | 34,01 | 907.200 | 35,60 | 33,96 | 35,50 | 00:00:00 | | 2002-06-26 | 34,00 | 2.168.200 | 34,15 | 33,30 | 34,00 | 00:00:00 | | 2002-06-27 | 35,02 | 1.453.800 | 35,37 | 34,40 | 34,40 | 00:00:00 | | 2002-06-28 | 34,60 | 1.403.200 | 35,80 | 34,59 | 34,87 | 00:00:00 | | 2002-07-01 | 33,46 | 1.485.600 | 34,97 | 33,46 | 34,70 | 00:00:00 | | 2002-07-02 | 32,00 | 2.732.200 | 33,86 | 31,19 | 33,86 | 00:00:00 | | 2002-07-03 | 34,00 | 1.983.400 | 34,00 | 31,95 | 32,00 | 00:00:00 | | 2002-07-05 | 35,95 | 574.600 | 35,95 | 34,35 | 34,50 | 00:00:00 | | 2002-07-08 | 34,34 | 1.206.000 | 35,86 | 34,08 | 35,85 | 00:00:00 | | 2002-07-09 | 33,62 | 2.182.000 | 34,37 | 33,17 | 34,34 | 00:00:00 | | 2002-07-10 | 31,64 | 1.368.600 | 33,75 | 31,53 | 33,68 | 00:00:00 | | 2002-07-11 | 32,80 | 2.309.000 | 32,84 | 30,70 | 31,12 | 00:00:00 | | 2002-07-12 | 32,10 | 1.092.200 | 33,90 | 31,88 | 32,85 | 00:00:00 | | 2002-07-15 | 32,48 | 2.106.400 | 32,48 | 31,39 | 32,10 | 00:00:00 | | 2002-07-16 | 32,40 | 1.648.200 | 33,25 | 32,03 | 32,23 | 00:00:00 | | 2002-07-17 | 32,50 | 1.207.400 | 33,28 | 32,00 | 32,65 | 00:00:00 | | 2002-07-18 | 32,01 | 1.020.800 | 32,66 | 32,00 | 32,25 | 00:00:00 | | 2002-07-19 | 31,07 | 1.860.000 | 32,14 | 30,85 | 31,70 | 00:00:00 | | 2002-07-22 | 29,14 | 3.088.200 | 31,38 | 29,13 | 31,16 | 00:00:00 | | 2002-07-23 | 29,39 | 2.836.400 | 30,60 | 29,20 | 29,20 | 00:00:00 | | 2002-07-24 | 30,92 | 1.842.600 | 31,06 | 28,55 | 29,03 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
