|
 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 | | 2005-02-07 | 36,90 | 1.537.100 | 37,10 | 36,58 | 36,83 | 00:00:00 | | 2005-02-08 | 36,81 | 1.107.500 | 36,97 | 36,50 | 36,90 | 00:00:00 | | 2005-02-09 | 36,70 | 1.750.800 | 37,04 | 36,70 | 36,81 | 00:00:00 | | 2005-02-10 | 37,00 | 1.382.800 | 37,09 | 36,61 | 36,88 | 00:00:00 | | 2005-02-11 | 37,86 | 1.523.800 | 37,99 | 36,71 | 37,00 | 00:00:00 | | 2005-02-14 | 37,86 | 1.439.500 | 38,14 | 37,63 | 37,73 | 00:00:00 | | 2005-02-15 | 38,12 | 1.156.400 | 38,23 | 37,58 | 37,70 | 00:00:00 | | 2005-02-16 | 38,26 | 1.292.600 | 38,50 | 37,72 | 38,05 | 00:00:00 | | 2005-02-17 | 37,63 | 910.400 | 38,27 | 37,56 | 38,13 | 00:00:00 | | 2005-02-18 | 37,60 | 887.600 | 37,77 | 37,30 | 37,63 | 00:00:00 | | 2005-02-22 | 37,68 | 1.305.700 | 37,99 | 37,35 | 37,60 | 00:00:00 | | 2005-02-23 | 38,11 | 936.000 | 38,16 | 37,59 | 37,68 | 00:00:00 | | 2005-02-24 | 38,25 | 921.400 | 38,34 | 37,80 | 37,90 | 00:00:00 | | 2005-02-25 | 39,38 | 1.094.300 | 39,40 | 38,20 | 38,20 | 00:00:00 | | 2005-02-28 | 38,99 | 1.227.900 | 39,30 | 38,45 | 39,00 | 00:00:00 | | 2005-03-01 | 38,90 | 1.041.800 | 39,29 | 38,65 | 38,81 | 00:00:00 | | 2005-03-02 | 38,41 | 1.788.000 | 38,80 | 38,00 | 38,80 | 00:00:00 | | 2005-03-03 | 38,28 | 1.153.900 | 38,60 | 38,00 | 38,41 | 00:00:00 | | 2005-03-04 | 38,38 | 870.200 | 38,66 | 38,04 | 38,28 | 00:00:00 | | 2005-03-07 | 38,72 | 780.300 | 38,99 | 38,23 | 38,38 | 00:00:00 | | 2005-03-08 | 38,25 | 681.400 | 38,57 | 38,00 | 38,51 | 00:00:00 | | 2005-03-09 | 38,60 | 958.700 | 38,76 | 38,05 | 38,15 | 00:00:00 | | 2005-03-10 | 38,73 | 803.000 | 38,97 | 38,55 | 38,61 | 00:00:00 | | 2005-03-11 | 39,04 | 1.182.800 | 39,35 | 38,74 | 38,74 | 00:00:00 | | 2005-03-14 | 39,02 | 712.700 | 39,19 | 38,70 | 38,92 | 00:00:00 | | 2005-03-15 | 39,34 | 752.900 | 39,50 | 39,03 | 39,03 | 00:00:00 | | 2005-03-16 | 39,19 | 758.900 | 39,45 | 38,68 | 39,16 | 00:00:00 | | 2005-03-17 | 38,79 | 839.100 | 39,32 | 38,71 | 39,21 | 00:00:00 | | 2005-03-18 | 39,25 | 1.033.000 | 39,30 | 38,51 | 38,79 | 00:00:00 | | 2005-03-21 | 39,13 | 473.100 | 39,50 | 38,81 | 39,15 | 00:00:00 | | 2005-03-22 | 38,68 | 761.200 | 39,45 | 38,58 | 39,01 | 00:00:00 | | 2005-03-23 | 39,10 | 822.800 | 39,35 | 38,69 | 38,69 | 00:00:00 | | 2005-03-24 | 39,25 | 899.200 | 39,84 | 39,03 | 39,11 | 00:00:00 | | 2005-03-28 | 37,90 | 4.328.800 | 39,45 | 37,88 | 39,45 | 00:00:00 | | 2005-03-29 | 31,40 | 23.218.400 | 38,28 | 31,25 | 37,70 | 00:00:00 | | 2005-03-30 | 33,42 | 10.542.300 | 33,61 | 31,75 | 32,04 | 00:00:00 | | 2005-03-31 | 33,74 | 2.670.700 | 33,74 | 32,80 | 33,55 | 00:00:00 | | 2005-04-01 | 33,42 | 2.241.600 | 34,12 | 33,06 | 33,74 | 00:00:00 | | 2005-04-04 | 34,16 | 2.288.700 | 34,35 | 33,69 | 33,79 | 00:00:00 | | 2005-04-05 | 34,77 | 1.629.300 | 34,80 | 34,26 | 34,36 | 00:00:00 | | 2005-04-06 | 34,70 | 1.409.000 | 35,07 | 34,64 | 34,78 | 00:00:00 | | 2005-04-07 | 34,71 | 1.304.400 | 34,88 | 34,30 | 34,71 | 00:00:00 | | 2005-04-08 | 34,66 | 1.257.000 | 35,13 | 34,47 | 34,87 | 00:00:00 | | 2005-04-11 | 35,25 | 3.379.900 | 36,40 | 35,22 | 36,00 | 00:00:00 | | 2005-04-12 | 35,47 | 1.970.600 | 35,61 | 34,48 | 35,25 | 00:00:00 | | 2005-04-13 | 34,77 | 1.087.200 | 35,55 | 34,65 | 35,55 | 00:00:00 | | 2005-04-14 | 35,01 | 1.562.300 | 35,75 | 34,70 | 34,83 | 00:00:00 | | 2005-04-15 | 33,86 | 1.762.000 | 34,76 | 33,60 | 34,75 | 00:00:00 | | 2005-04-18 | 33,70 | 1.213.900 | 33,88 | 33,35 | 33,79 | 00:00:00 | | 2005-04-19 | 34,19 | 1.253.900 | 34,30 | 33,80 | 33,80 | 00:00:00 | | 2005-04-20 | 32,99 | 1.542.300 | 34,16 | 32,94 | 34,15 | 00:00:00 | | 2005-04-21 | 33,70 | 2.091.300 | 33,80 | 33,14 | 33,40 | 00:00:00 | | 2005-04-22 | 33,50 | 801.500 | 33,73 | 33,13 | 33,70 | 00:00:00 | | 2005-04-25 | 33,73 | 1.047.900 | 33,98 | 33,48 | 33,62 | 00:00:00 | | 2005-04-26 | 33,01 | 1.045.500 | 33,77 | 33,01 | 33,50 | 00:00:00 | | 2005-04-27 | 32,98 | 1.795.600 | 33,35 | 32,37 | 32,61 | 00:00:00 | | 2005-04-28 | 32,91 | 1.428.200 | 33,39 | 32,44 | 32,98 | 00:00:00 | | 2005-04-29 | 33,00 | 1.384.600 | 33,19 | 32,55 | 33,13 | 00:00:00 | | 2005-05-02 | 33,48 | 1.509.200 | 33,75 | 33,00 | 33,00 | 00:00:00 | | 2005-05-03 | 33,51 | 1.233.800 | 33,70 | 32,95 | 33,21 | 00:00:00 | | 2005-05-04 | 33,07 | 1.827.600 | 33,51 | 32,96 | 33,50 | 00:00:00 | | 2005-05-05 | 33,59 | 988.400 | 33,63 | 32,79 | 32,96 | 00:00:00 | | 2005-05-06 | 34,40 | 1.076.800 | 34,43 | 33,59 | 33,84 | 00:00:00 | | 2005-05-09 | 35,05 | 1.561.600 | 35,05 | 34,20 | 34,20 | 00:00:00 | | 2005-05-10 | 34,48 | 1.377.800 | 35,11 | 34,42 | 34,70 | 00:00:00 | | 2005-05-11 | 35,82 | 1.858.200 | 35,84 | 34,89 | 35,09 | 00:00:00 | | 2005-05-12 | 36,50 | 2.076.900 | 36,94 | 36,07 | 36,07 | 00:00:00 | | 2005-05-13 | 37,20 | 2.197.400 | 37,42 | 36,40 | 36,50 | 00:00:00 | | 2005-05-16 | 37,21 | 1.237.800 | 37,24 | 36,81 | 37,24 | 00:00:00 | | 2005-05-17 | 36,53 | 1.701.100 | 37,11 | 36,22 | 37,01 | 00:00:00 | | 2005-05-18 | 37,92 | 1.499.100 | 38,11 | 36,65 | 36,65 | 00:00:00 | | 2005-05-19 | 37,29 | 1.502.400 | 37,83 | 36,96 | 37,81 | 00:00:00 | | 2005-05-20 | 37,10 | 710.800 | 37,29 | 36,91 | 37,29 | 00:00:00 | | 2005-05-23 | 37,13 | 1.388.100 | 37,29 | 36,95 | 37,23 | 00:00:00 | | 2005-05-24 | 37,18 | 1.468.800 | 37,31 | 37,00 | 37,14 | 00:00:00 | | 2005-05-25 | 36,90 | 959.800 | 37,13 | 36,67 | 37,03 | 00:00:00 | | 2005-05-26 | 37,00 | 876.600 | 37,37 | 36,90 | 36,98 | 00:00:00 | | 2005-05-27 | 36,97 | 723.100 | 37,15 | 36,83 | 37,00 | 00:00:00 | | 2005-05-31 | 36,63 | 1.024.400 | 36,98 | 36,39 | 36,98 | 00:00:00 | | 2005-06-01 | 37,15 | 1.038.000 | 37,25 | 36,48 | 36,55 | 00:00:00 | | 2005-06-02 | 36,92 | 1.106.800 | 37,38 | 36,69 | 37,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
