|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 18,31 | 2.222.800 | 18,35 | 18,05 | 18,05 | 00:00:00 | | 2003-03-14 | 18,11 | 2.427.400 | 18,53 | 17,98 | 18,32 | 00:00:00 | | 2003-03-17 | 19,30 | 1.901.200 | 19,30 | 18,00 | 18,10 | 00:00:00 | | 2003-03-18 | 19,17 | 897.400 | 19,35 | 18,95 | 19,35 | 00:00:00 | | 2003-03-19 | 19,34 | 714.200 | 19,49 | 19,01 | 19,27 | 00:00:00 | | 2003-03-20 | 19,32 | 826.200 | 19,45 | 18,80 | 19,02 | 00:00:00 | | 2003-03-21 | 20,06 | 1.075.600 | 20,20 | 19,35 | 19,49 | 00:00:00 | | 2003-03-24 | 18,82 | 746.200 | 19,80 | 18,70 | 19,80 | 00:00:00 | | 2003-03-25 | 19,10 | 1.025.000 | 19,30 | 18,64 | 18,83 | 00:00:00 | | 2003-03-26 | 19,12 | 991.200 | 19,26 | 18,73 | 19,15 | 00:00:00 | | 2003-03-27 | 19,00 | 2.270.200 | 19,28 | 18,88 | 19,05 | 00:00:00 | | 2003-03-28 | 19,02 | 1.262.200 | 19,15 | 18,87 | 19,00 | 00:00:00 | | 2003-03-31 | 18,34 | 1.243.800 | 18,87 | 18,33 | 18,87 | 00:00:00 | | 2003-04-01 | 18,35 | 1.567.600 | 18,57 | 18,21 | 18,50 | 00:00:00 | | 2003-04-02 | 19,00 | 1.458.400 | 19,20 | 18,80 | 18,80 | 00:00:00 | | 2003-04-03 | 19,28 | 1.452.800 | 19,41 | 18,97 | 19,00 | 00:00:00 | | 2003-04-04 | 19,07 | 1.049.200 | 19,21 | 18,82 | 19,12 | 00:00:00 | | 2003-04-07 | 19,01 | 1.124.800 | 19,62 | 18,99 | 19,45 | 00:00:00 | | 2003-04-08 | 18,37 | 1.055.400 | 19,00 | 18,25 | 19,00 | 00:00:00 | | 2003-04-09 | 20,40 | 6.021.800 | 20,65 | 18,90 | 19,00 | 00:00:00 | | 2003-04-10 | 19,86 | 1.941.200 | 20,31 | 19,69 | 20,30 | 00:00:00 | | 2003-04-11 | 20,05 | 1.665.000 | 20,21 | 19,88 | 20,00 | 00:00:00 | | 2003-04-14 | 20,33 | 1.227.600 | 20,34 | 19,83 | 19,95 | 00:00:00 | | 2003-04-15 | 20,41 | 1.146.600 | 20,50 | 20,02 | 20,21 | 00:00:00 | | 2003-04-16 | 20,55 | 1.092.000 | 21,02 | 20,40 | 20,50 | 00:00:00 | | 2003-04-17 | 20,93 | 655.000 | 21,05 | 20,37 | 20,55 | 00:00:00 | | 2003-04-21 | 21,17 | 732.600 | 21,25 | 20,82 | 21,00 | 00:00:00 | | 2003-04-22 | 21,74 | 1.200.600 | 21,76 | 20,71 | 20,87 | 00:00:00 | | 2003-04-23 | 22,32 | 1.457.200 | 22,48 | 21,64 | 21,64 | 00:00:00 | | 2003-04-24 | 21,65 | 1.456.200 | 22,31 | 21,48 | 22,31 | 00:00:00 | | 2003-04-25 | 20,94 | 877.600 | 21,59 | 20,75 | 21,54 | 00:00:00 | | 2003-04-28 | 22,06 | 1.275.600 | 22,10 | 20,82 | 20,98 | 00:00:00 | | 2003-04-29 | 22,38 | 1.227.200 | 22,50 | 21,82 | 22,14 | 00:00:00 | | 2003-04-30 | 21,92 | 1.790.200 | 22,15 | 21,58 | 22,15 | 00:00:00 | | 2003-05-01 | 22,31 | 1.023.000 | 22,36 | 21,51 | 22,09 | 00:00:00 | | 2003-05-02 | 23,01 | 1.160.400 | 23,07 | 22,10 | 22,21 | 00:00:00 | | 2003-05-05 | 22,76 | 1.018.400 | 23,07 | 22,23 | 22,81 | 00:00:00 | | 2003-05-06 | 22,99 | 1.220.600 | 23,39 | 22,59 | 22,76 | 00:00:00 | | 2003-05-07 | 22,75 | 1.210.000 | 22,97 | 22,45 | 22,97 | 00:00:00 | | 2003-05-08 | 22,51 | 1.123.400 | 22,80 | 22,30 | 22,50 | 00:00:00 | | 2003-05-09 | 23,00 | 1.155.400 | 23,35 | 22,48 | 22,51 | 00:00:00 | | 2003-05-12 | 23,62 | 889.200 | 23,80 | 22,82 | 22,85 | 00:00:00 | | 2003-05-13 | 23,36 | 975.400 | 23,61 | 23,16 | 23,28 | 00:00:00 | | 2003-05-14 | 23,31 | 947.400 | 23,56 | 23,25 | 23,50 | 00:00:00 | | 2003-05-15 | 23,97 | 970.600 | 24,20 | 23,40 | 23,40 | 00:00:00 | | 2003-05-16 | 23,53 | 1.124.000 | 24,09 | 23,23 | 23,70 | 00:00:00 | | 2003-05-19 | 23,17 | 1.021.000 | 23,78 | 23,01 | 23,45 | 00:00:00 | | 2003-05-20 | 22,91 | 961.000 | 23,27 | 22,72 | 23,16 | 00:00:00 | | 2003-05-21 | 23,50 | 1.081.400 | 23,50 | 22,74 | 22,75 | 00:00:00 | | 2003-05-22 | 23,65 | 994.200 | 23,78 | 23,21 | 23,35 | 00:00:00 | | 2003-05-23 | 23,42 | 392.000 | 23,82 | 23,35 | 23,66 | 00:00:00 | | 2003-05-27 | 24,18 | 947.200 | 24,22 | 23,05 | 23,15 | 00:00:00 | | 2003-05-28 | 24,38 | 829.800 | 24,47 | 23,94 | 24,25 | 00:00:00 | | 2003-05-29 | 24,52 | 883.800 | 24,90 | 24,27 | 24,33 | 00:00:00 | | 2003-05-30 | 25,07 | 651.200 | 25,18 | 24,46 | 24,59 | 00:00:00 | | 2003-06-02 | 25,52 | 1.461.800 | 25,74 | 25,16 | 25,16 | 00:00:00 | | 2003-06-03 | 23,91 | 4.647.000 | 25,38 | 23,55 | 25,38 | 00:00:00 | | 2003-06-04 | 24,85 | 2.409.600 | 24,91 | 23,77 | 23,92 | 00:00:00 | | 2003-06-05 | 24,86 | 1.392.600 | 24,86 | 23,93 | 24,30 | 00:00:00 | | 2003-06-06 | 25,83 | 2.608.600 | 25,85 | 25,00 | 25,00 | 00:00:00 | | 2003-06-09 | 24,61 | 1.340.200 | 25,85 | 24,32 | 25,75 | 00:00:00 | | 2003-06-10 | 24,83 | 1.007.600 | 24,98 | 24,37 | 24,65 | 00:00:00 | | 2003-06-11 | 25,49 | 1.182.200 | 25,49 | 24,40 | 24,90 | 00:00:00 | | 2003-06-12 | 27,52 | 3.532.000 | 27,73 | 25,31 | 25,37 | 00:00:00 | | 2003-06-13 | 26,69 | 1.763.000 | 27,31 | 26,45 | 27,27 | 00:00:00 | | 2003-06-16 | 27,38 | 1.327.800 | 27,42 | 26,48 | 26,48 | 00:00:00 | | 2003-06-17 | 27,15 | 520.400 | 27,38 | 26,92 | 27,34 | 00:00:00 | | 2003-06-18 | 27,28 | 731.400 | 27,71 | 26,56 | 26,70 | 00:00:00 | | 2003-06-19 | 26,84 | 579.600 | 27,40 | 26,76 | 27,28 | 00:00:00 | | 2003-06-20 | 26,35 | 1.333.200 | 26,90 | 26,00 | 26,90 | 00:00:00 | | 2003-06-23 | 25,60 | 1.152.600 | 26,35 | 25,28 | 26,35 | 00:00:00 | | 2003-06-24 | 25,23 | 1.365.000 | 26,04 | 24,97 | 25,93 | 00:00:00 | | 2003-06-25 | 25,15 | 994.800 | 25,58 | 24,92 | 25,27 | 00:00:00 | | 2003-06-26 | 25,36 | 1.859.600 | 25,39 | 24,69 | 24,75 | 00:00:00 | | 2003-06-27 | 25,22 | 1.038.200 | 25,72 | 25,03 | 25,32 | 00:00:00 | | 2003-06-30 | 25,62 | 1.105.800 | 25,75 | 24,96 | 25,58 | 00:00:00 | | 2003-07-01 | 27,13 | 2.394.400 | 27,16 | 25,35 | 25,65 | 00:00:00 | | 2003-07-02 | 27,39 | 1.275.800 | 27,56 | 26,64 | 27,13 | 00:00:00 | | 2003-07-03 | 27,32 | 835.600 | 27,97 | 27,21 | 27,40 | 00:00:00 | | 2003-07-07 | 28,80 | 1.581.000 | 28,83 | 27,49 | 27,49 | 00:00:00 | | 2003-07-08 | 28,41 | 1.209.400 | 28,95 | 28,25 | 28,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
