|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 24,22 | 1.288.800 | 24,30 | 23,20 | 23,20 | 00:00:00 | | 2002-11-15 | 24,18 | 1.087.200 | 24,33 | 23,40 | 23,97 | 00:00:00 | | 2002-11-18 | 24,00 | 1.418.600 | 24,68 | 23,75 | 24,25 | 00:00:00 | | 2002-11-19 | 23,80 | 945.000 | 24,48 | 23,51 | 23,85 | 00:00:00 | | 2002-11-20 | 24,85 | 1.089.800 | 25,00 | 23,56 | 23,80 | 00:00:00 | | 2002-11-21 | 26,62 | 2.331.400 | 26,99 | 25,11 | 25,30 | 00:00:00 | | 2002-11-22 | 26,94 | 1.980.600 | 27,51 | 26,50 | 26,62 | 00:00:00 | | 2002-11-25 | 28,00 | 2.422.200 | 28,60 | 26,90 | 26,90 | 00:00:00 | | 2002-11-26 | 28,11 | 3.432.800 | 29,01 | 27,55 | 27,75 | 00:00:00 | | 2002-11-27 | 27,73 | 1.658.800 | 28,47 | 27,56 | 28,25 | 00:00:00 | | 2002-11-29 | 27,60 | 562.200 | 28,34 | 27,52 | 27,80 | 00:00:00 | | 2002-12-02 | 26,97 | 1.999.800 | 28,20 | 26,97 | 27,60 | 00:00:00 | | 2002-12-03 | 26,14 | 1.122.000 | 27,10 | 26,13 | 27,03 | 00:00:00 | | 2002-12-04 | 25,04 | 2.317.800 | 25,95 | 24,83 | 25,70 | 00:00:00 | | 2002-12-05 | 24,48 | 1.481.000 | 25,18 | 24,46 | 25,14 | 00:00:00 | | 2002-12-06 | 24,58 | 1.206.200 | 24,92 | 23,80 | 23,90 | 00:00:00 | | 2002-12-09 | 23,67 | 1.057.000 | 24,56 | 23,53 | 24,56 | 00:00:00 | | 2002-12-10 | 24,66 | 985.400 | 24,77 | 23,62 | 23,67 | 00:00:00 | | 2002-12-11 | 24,77 | 1.163.200 | 25,25 | 24,02 | 24,29 | 00:00:00 | | 2002-12-12 | 24,54 | 725.400 | 25,00 | 24,28 | 24,97 | 00:00:00 | | 2002-12-13 | 23,85 | 632.800 | 24,33 | 23,75 | 24,10 | 00:00:00 | | 2002-12-16 | 24,98 | 929.400 | 24,99 | 23,86 | 23,86 | 00:00:00 | | 2002-12-17 | 24,45 | 516.600 | 25,23 | 24,28 | 24,73 | 00:00:00 | | 2002-12-18 | 23,95 | 848.200 | 24,18 | 23,82 | 24,03 | 00:00:00 | | 2002-12-19 | 23,44 | 881.200 | 24,50 | 23,41 | 23,70 | 00:00:00 | | 2002-12-20 | 23,96 | 752.000 | 24,41 | 23,60 | 23,69 | 00:00:00 | | 2002-12-23 | 23,95 | 939.000 | 24,24 | 23,50 | 23,58 | 00:00:00 | | 2002-12-24 | 23,70 | 463.600 | 24,13 | 23,43 | 23,50 | 00:00:00 | | 2002-12-26 | 23,88 | 1.134.400 | 24,35 | 23,71 | 23,71 | 00:00:00 | | 2002-12-27 | 23,89 | 795.800 | 24,25 | 23,78 | 23,80 | 00:00:00 | | 2002-12-30 | 23,87 | 1.293.000 | 23,93 | 23,40 | 23,70 | 00:00:00 | | 2002-12-31 | 23,74 | 1.405.600 | 24,03 | 23,50 | 23,62 | 00:00:00 | | 2003-01-02 | 24,64 | 1.495.200 | 24,64 | 23,50 | 23,74 | 00:00:00 | | 2003-01-03 | 24,55 | 558.600 | 24,90 | 24,10 | 24,64 | 00:00:00 | | 2003-01-06 | 25,22 | 918.600 | 25,50 | 24,55 | 24,55 | 00:00:00 | | 2003-01-07 | 25,42 | 520.000 | 25,90 | 25,25 | 25,25 | 00:00:00 | | 2003-01-08 | 24,93 | 784.000 | 25,22 | 24,85 | 25,05 | 00:00:00 | | 2003-01-09 | 25,96 | 868.000 | 26,15 | 25,09 | 25,09 | 00:00:00 | | 2003-01-10 | 26,17 | 681.800 | 26,30 | 25,60 | 25,71 | 00:00:00 | | 2003-01-13 | 25,80 | 1.682.800 | 26,25 | 25,44 | 26,20 | 00:00:00 | | 2003-01-14 | 22,60 | 7.679.000 | 23,98 | 22,35 | 23,10 | 00:00:00 | | 2003-01-15 | 20,85 | 5.995.200 | 22,65 | 20,67 | 22,60 | 00:00:00 | | 2003-01-16 | 19,73 | 6.570.000 | 20,86 | 19,30 | 20,86 | 00:00:00 | | 2003-01-17 | 19,08 | 4.219.400 | 20,30 | 19,03 | 19,72 | 00:00:00 | | 2003-01-21 | 19,85 | 2.595.400 | 20,24 | 19,50 | 19,50 | 00:00:00 | | 2003-01-22 | 19,66 | 1.590.600 | 20,28 | 19,40 | 19,80 | 00:00:00 | | 2003-01-23 | 19,76 | 1.612.200 | 20,32 | 19,47 | 19,70 | 00:00:00 | | 2003-01-24 | 19,50 | 2.865.600 | 19,77 | 18,90 | 19,77 | 00:00:00 | | 2003-01-27 | 18,55 | 2.692.200 | 19,68 | 18,32 | 19,50 | 00:00:00 | | 2003-01-28 | 19,66 | 2.335.400 | 19,80 | 18,78 | 18,80 | 00:00:00 | | 2003-01-29 | 19,45 | 1.702.400 | 19,76 | 19,27 | 19,55 | 00:00:00 | | 2003-01-30 | 19,05 | 1.419.600 | 19,90 | 19,05 | 19,64 | 00:00:00 | | 2003-01-31 | 19,29 | 1.472.600 | 19,50 | 18,72 | 18,82 | 00:00:00 | | 2003-02-03 | 19,00 | 1.367.600 | 19,70 | 19,00 | 19,29 | 00:00:00 | | 2003-02-04 | 18,67 | 1.002.000 | 18,88 | 18,50 | 18,65 | 00:00:00 | | 2003-02-05 | 18,65 | 1.266.200 | 19,20 | 18,52 | 18,75 | 00:00:00 | | 2003-02-06 | 18,43 | 1.388.600 | 18,95 | 18,35 | 18,60 | 00:00:00 | | 2003-02-07 | 18,34 | 776.600 | 18,84 | 18,21 | 18,60 | 00:00:00 | | 2003-02-10 | 17,95 | 2.917.600 | 18,34 | 17,60 | 18,32 | 00:00:00 | | 2003-02-11 | 17,67 | 2.242.200 | 18,01 | 17,45 | 18,00 | 00:00:00 | | 2003-02-12 | 17,30 | 1.879.000 | 17,80 | 17,17 | 17,67 | 00:00:00 | | 2003-02-13 | 17,21 | 2.452.600 | 17,38 | 17,00 | 17,38 | 00:00:00 | | 2003-02-14 | 17,46 | 3.189.000 | 17,46 | 16,92 | 17,25 | 00:00:00 | | 2003-02-18 | 17,60 | 1.449.800 | 17,80 | 17,22 | 17,22 | 00:00:00 | | 2003-02-19 | 17,60 | 1.359.600 | 18,20 | 17,35 | 17,75 | 00:00:00 | | 2003-02-20 | 19,72 | 4.967.000 | 19,80 | 17,95 | 17,95 | 00:00:00 | | 2003-02-21 | 19,53 | 2.451.400 | 19,75 | 18,85 | 19,72 | 00:00:00 | | 2003-02-24 | 18,90 | 1.157.200 | 19,28 | 18,90 | 19,25 | 00:00:00 | | 2003-02-25 | 19,37 | 1.241.000 | 19,37 | 18,30 | 18,60 | 00:00:00 | | 2003-02-26 | 19,25 | 2.084.800 | 19,30 | 18,95 | 19,12 | 00:00:00 | | 2003-02-27 | 19,45 | 1.046.800 | 19,54 | 19,01 | 19,27 | 00:00:00 | | 2003-02-28 | 19,45 | 1.120.600 | 19,62 | 19,24 | 19,46 | 00:00:00 | | 2003-03-03 | 19,50 | 1.155.200 | 19,78 | 19,46 | 19,53 | 00:00:00 | | 2003-03-04 | 18,98 | 1.361.800 | 19,45 | 18,81 | 19,44 | 00:00:00 | | 2003-03-05 | 18,80 | 1.245.800 | 18,91 | 18,52 | 18,91 | 00:00:00 | | 2003-03-06 | 18,55 | 1.126.400 | 18,63 | 18,35 | 18,55 | 00:00:00 | | 2003-03-07 | 18,60 | 793.200 | 18,65 | 18,18 | 18,45 | 00:00:00 | | 2003-03-10 | 18,40 | 1.043.600 | 18,51 | 18,03 | 18,34 | 00:00:00 | | 2003-03-11 | 18,19 | 874.400 | 18,40 | 18,10 | 18,30 | 00:00:00 | | 2003-03-12 | 17,92 | 1.861.800 | 18,10 | 17,67 | 18,10 | 00:00:00 | | 2003-03-13 | 18,31 | 2.222.800 | 18,35 | 18,05 | 18,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
