|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 39,33 | 1.433.400 | 39,85 | 38,10 | 38,11 | 00:00:00 | | 2001-04-11 | 40,06 | 2.068.400 | 41,72 | 39,11 | 40,25 | 00:00:00 | | 2001-04-12 | 41,31 | 1.052.400 | 41,40 | 40,00 | 40,04 | 00:00:00 | | 2001-04-16 | 39,86 | 924.200 | 41,21 | 39,02 | 41,20 | 00:00:00 | | 2001-04-17 | 43,74 | 5.157.800 | 45,40 | 39,65 | 39,75 | 00:00:00 | | 2001-04-18 | 46,45 | 3.394.600 | 47,24 | 44,24 | 44,35 | 00:00:00 | | 2001-04-19 | 49,00 | 2.128.800 | 49,00 | 45,65 | 45,90 | 00:00:00 | | 2001-04-20 | 46,99 | 1.779.200 | 48,44 | 46,70 | 47,85 | 00:00:00 | | 2001-04-23 | 46,71 | 1.105.600 | 46,86 | 45,84 | 46,30 | 00:00:00 | | 2001-04-24 | 47,50 | 1.294.800 | 48,20 | 46,68 | 46,68 | 00:00:00 | | 2001-04-25 | 47,30 | 1.069.400 | 47,50 | 46,55 | 47,45 | 00:00:00 | | 2001-04-26 | 46,98 | 1.564.400 | 47,70 | 46,71 | 47,20 | 00:00:00 | | 2001-04-27 | 47,33 | 877.800 | 47,60 | 46,68 | 47,24 | 00:00:00 | | 2001-04-30 | 47,01 | 703.000 | 47,55 | 46,80 | 47,08 | 00:00:00 | | 2001-05-01 | 47,25 | 767.800 | 47,36 | 46,26 | 46,90 | 00:00:00 | | 2001-05-02 | 46,70 | 959.000 | 47,26 | 46,41 | 47,25 | 00:00:00 | | 2001-05-03 | 46,50 | 360.600 | 46,71 | 45,90 | 46,50 | 00:00:00 | | 2001-05-04 | 46,71 | 539.200 | 46,74 | 45,15 | 46,00 | 00:00:00 | | 2001-05-07 | 46,30 | 520.400 | 46,81 | 46,17 | 46,81 | 00:00:00 | | 2001-05-08 | 46,32 | 1.017.400 | 46,73 | 45,71 | 46,30 | 00:00:00 | | 2001-05-09 | 46,09 | 388.600 | 46,65 | 45,62 | 46,00 | 00:00:00 | | 2001-05-10 | 46,11 | 832.400 | 47,00 | 46,00 | 47,00 | 00:00:00 | | 2001-05-11 | 46,90 | 842.800 | 47,05 | 46,10 | 46,10 | 00:00:00 | | 2001-05-14 | 47,25 | 925.400 | 47,45 | 46,71 | 47,00 | 00:00:00 | | 2001-05-15 | 47,68 | 996.400 | 48,00 | 47,10 | 47,25 | 00:00:00 | | 2001-05-16 | 49,48 | 1.587.800 | 49,50 | 47,63 | 47,67 | 00:00:00 | | 2001-05-17 | 49,12 | 1.529.800 | 49,50 | 48,73 | 49,48 | 00:00:00 | | 2001-05-18 | 48,89 | 1.033.800 | 49,24 | 48,64 | 49,00 | 00:00:00 | | 2001-05-21 | 49,97 | 1.128.600 | 50,00 | 48,70 | 48,80 | 00:00:00 | | 2001-05-22 | 49,38 | 1.266.800 | 49,88 | 48,28 | 49,87 | 00:00:00 | | 2001-05-23 | 48,68 | 669.200 | 49,11 | 48,49 | 49,10 | 00:00:00 | | 2001-05-24 | 49,10 | 511.200 | 49,15 | 47,65 | 48,25 | 00:00:00 | | 2001-05-25 | 47,91 | 479.000 | 49,11 | 47,87 | 49,10 | 00:00:00 | | 2001-05-29 | 46,44 | 672.800 | 48,25 | 46,25 | 48,16 | 00:00:00 | | 2001-05-30 | 45,13 | 644.000 | 46,40 | 44,86 | 46,40 | 00:00:00 | | 2001-05-31 | 46,89 | 1.277.200 | 48,65 | 45,77 | 45,80 | 00:00:00 | | 2001-06-01 | 47,69 | 593.800 | 47,75 | 46,81 | 46,90 | 00:00:00 | | 2001-06-04 | 46,36 | 638.000 | 47,81 | 46,15 | 47,81 | 00:00:00 | | 2001-06-05 | 48,37 | 775.200 | 48,80 | 46,20 | 46,20 | 00:00:00 | | 2001-06-06 | 48,39 | 678.800 | 49,00 | 48,38 | 48,40 | 00:00:00 | | 2001-06-07 | 48,88 | 590.600 | 49,49 | 48,05 | 48,19 | 00:00:00 | | 2001-06-08 | 48,41 | 418.000 | 49,00 | 48,30 | 48,63 | 00:00:00 | | 2001-06-11 | 47,93 | 386.600 | 48,50 | 47,55 | 48,40 | 00:00:00 | | 2001-06-12 | 47,97 | 452.800 | 48,07 | 47,09 | 47,60 | 00:00:00 | | 2001-06-13 | 48,27 | 719.400 | 48,68 | 47,49 | 47,80 | 00:00:00 | | 2001-06-14 | 45,95 | 844.000 | 48,01 | 45,92 | 48,00 | 00:00:00 | | 2001-06-15 | 47,02 | 935.800 | 47,11 | 45,65 | 45,70 | 00:00:00 | | 2001-06-18 | 46,71 | 1.059.400 | 47,25 | 46,61 | 47,01 | 00:00:00 | | 2001-06-19 | 45,50 | 1.125.800 | 47,25 | 45,32 | 47,00 | 00:00:00 | | 2001-06-20 | 45,67 | 1.136.400 | 45,90 | 45,25 | 45,50 | 00:00:00 | | 2001-06-21 | 46,85 | 981.200 | 46,87 | 45,88 | 45,90 | 00:00:00 | | 2001-06-22 | 46,37 | 467.400 | 46,80 | 46,00 | 46,75 | 00:00:00 | | 2001-06-25 | 46,61 | 482.400 | 46,78 | 46,16 | 46,45 | 00:00:00 | | 2001-06-26 | 46,72 | 1.091.600 | 47,25 | 46,40 | 46,40 | 00:00:00 | | 2001-06-27 | 47,06 | 594.400 | 47,30 | 46,72 | 46,85 | 00:00:00 | | 2001-06-28 | 47,69 | 675.800 | 48,28 | 47,20 | 47,40 | 00:00:00 | | 2001-06-29 | 47,00 | 857.600 | 47,90 | 46,80 | 47,69 | 00:00:00 | | 2001-07-02 | 48,11 | 1.079.600 | 48,65 | 47,01 | 47,10 | 00:00:00 | | 2001-07-03 | 47,22 | 340.800 | 48,11 | 47,15 | 48,11 | 00:00:00 | | 2001-07-05 | 46,57 | 737.400 | 47,45 | 46,00 | 47,22 | 00:00:00 | | 2001-07-06 | 44,77 | 407.400 | 46,30 | 44,32 | 46,30 | 00:00:00 | | 2001-07-09 | 38,70 | 4.629.400 | 40,10 | 38,00 | 40,10 | 00:00:00 | | 2001-07-10 | 38,09 | 1.062.000 | 38,99 | 37,90 | 38,95 | 00:00:00 | | 2001-07-11 | 38,52 | 1.427.600 | 38,69 | 38,10 | 38,10 | 00:00:00 | | 2001-07-12 | 39,93 | 1.509.000 | 40,00 | 38,55 | 38,65 | 00:00:00 | | 2001-07-13 | 40,28 | 887.600 | 40,30 | 39,90 | 40,00 | 00:00:00 | | 2001-07-16 | 39,36 | 1.002.800 | 40,30 | 39,31 | 40,30 | 00:00:00 | | 2001-07-17 | 40,53 | 967.000 | 40,55 | 39,36 | 39,36 | 00:00:00 | | 2001-07-18 | 40,30 | 1.320.400 | 40,70 | 39,90 | 40,54 | 00:00:00 | | 2001-07-19 | 40,19 | 947.200 | 40,97 | 40,00 | 40,40 | 00:00:00 | | 2001-07-20 | 39,97 | 1.177.400 | 40,50 | 39,90 | 40,00 | 00:00:00 | | 2001-07-23 | 38,30 | 935.000 | 40,00 | 38,25 | 40,00 | 00:00:00 | | 2001-07-24 | 37,25 | 880.600 | 39,15 | 37,10 | 38,30 | 00:00:00 | | 2001-07-25 | 38,10 | 1.385.600 | 38,15 | 37,20 | 37,30 | 00:00:00 | | 2001-07-26 | 38,70 | 970.000 | 38,85 | 38,10 | 38,10 | 00:00:00 | | 2001-07-27 | 38,88 | 590.600 | 39,19 | 38,45 | 38,50 | 00:00:00 | | 2001-07-30 | 39,10 | 635.800 | 39,93 | 39,00 | 39,00 | 00:00:00 | | 2001-07-31 | 39,36 | 564.400 | 39,75 | 39,00 | 39,15 | 00:00:00 | | 2001-08-01 | 40,02 | 786.200 | 40,10 | 39,05 | 39,11 | 00:00:00 | | 2001-08-02 | 40,41 | 621.400 | 40,71 | 40,10 | 40,45 | 00:00:00 | | 2001-08-03 | 39,95 | 555.800 | 40,45 | 39,73 | 40,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
