|
 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 | | 2002-07-24 | 30,92 | 1.842.600 | 31,06 | 28,55 | 29,03 | 00:00:00 | | 2002-07-25 | 26,02 | 8.905.600 | 28,87 | 24,78 | 27,00 | 00:00:00 | | 2002-07-26 | 23,00 | 5.531.400 | 25,90 | 22,87 | 25,52 | 00:00:00 | | 2002-07-29 | 26,57 | 4.345.800 | 27,39 | 23,50 | 23,50 | 00:00:00 | | 2002-07-30 | 26,64 | 3.406.600 | 26,86 | 25,62 | 25,95 | 00:00:00 | | 2002-07-31 | 26,31 | 1.770.400 | 26,40 | 25,81 | 26,39 | 00:00:00 | | 2002-08-01 | 25,44 | 2.159.400 | 26,35 | 25,36 | 26,31 | 00:00:00 | | 2002-08-02 | 25,04 | 2.202.200 | 25,44 | 24,29 | 25,44 | 00:00:00 | | 2002-08-05 | 24,22 | 2.302.800 | 25,02 | 24,18 | 24,79 | 00:00:00 | | 2002-08-06 | 25,09 | 1.852.400 | 25,75 | 24,40 | 24,68 | 00:00:00 | | 2002-08-07 | 25,78 | 1.205.400 | 26,05 | 24,57 | 25,41 | 00:00:00 | | 2002-08-08 | 27,00 | 1.322.600 | 27,11 | 25,38 | 25,80 | 00:00:00 | | 2002-08-09 | 27,00 | 1.061.400 | 27,46 | 26,41 | 26,75 | 00:00:00 | | 2002-08-12 | 27,73 | 1.520.200 | 27,88 | 26,95 | 27,10 | 00:00:00 | | 2002-08-13 | 27,51 | 2.130.600 | 28,49 | 27,26 | 27,48 | 00:00:00 | | 2002-08-14 | 28,66 | 1.359.400 | 28,77 | 27,19 | 27,40 | 00:00:00 | | 2002-08-15 | 29,42 | 931.200 | 29,51 | 28,29 | 28,66 | 00:00:00 | | 2002-08-16 | 29,98 | 1.194.200 | 30,38 | 29,42 | 29,42 | 00:00:00 | | 2002-08-19 | 30,79 | 691.400 | 31,20 | 29,81 | 29,81 | 00:00:00 | | 2002-08-20 | 29,98 | 1.277.400 | 30,86 | 29,89 | 30,80 | 00:00:00 | | 2002-08-21 | 30,45 | 1.190.200 | 30,53 | 29,48 | 30,08 | 00:00:00 | | 2002-08-22 | 30,82 | 895.400 | 30,93 | 30,04 | 30,45 | 00:00:00 | | 2002-08-23 | 29,91 | 765.800 | 30,83 | 29,87 | 30,83 | 00:00:00 | | 2002-08-26 | 30,23 | 508.000 | 30,42 | 29,62 | 29,93 | 00:00:00 | | 2002-08-27 | 29,70 | 977.800 | 30,63 | 29,53 | 30,57 | 00:00:00 | | 2002-08-28 | 28,36 | 1.328.200 | 29,79 | 28,14 | 29,70 | 00:00:00 | | 2002-08-29 | 29,18 | 1.438.800 | 29,61 | 27,95 | 28,20 | 00:00:00 | | 2002-08-30 | 28,10 | 936.600 | 28,70 | 28,10 | 28,61 | 00:00:00 | | 2002-09-03 | 27,08 | 1.039.600 | 28,10 | 27,00 | 28,10 | 00:00:00 | | 2002-09-04 | 27,43 | 2.076.200 | 27,59 | 26,80 | 27,08 | 00:00:00 | | 2002-09-05 | 27,26 | 1.103.000 | 27,26 | 26,75 | 26,93 | 00:00:00 | | 2002-09-06 | 27,57 | 626.400 | 28,18 | 27,51 | 27,51 | 00:00:00 | | 2002-09-09 | 28,02 | 1.014.000 | 28,50 | 26,64 | 27,17 | 00:00:00 | | 2002-09-10 | 27,91 | 1.102.200 | 28,19 | 27,72 | 27,94 | 00:00:00 | | 2002-09-11 | 27,98 | 1.360.400 | 28,57 | 27,98 | 28,41 | 00:00:00 | | 2002-09-12 | 26,98 | 1.198.000 | 27,88 | 26,71 | 27,88 | 00:00:00 | | 2002-09-13 | 26,33 | 1.802.600 | 26,97 | 25,90 | 26,97 | 00:00:00 | | 2002-09-16 | 25,71 | 1.376.200 | 26,50 | 25,55 | 26,25 | 00:00:00 | | 2002-09-17 | 25,33 | 1.799.800 | 26,20 | 25,20 | 26,00 | 00:00:00 | | 2002-09-18 | 24,43 | 2.160.200 | 25,08 | 24,32 | 25,08 | 00:00:00 | | 2002-09-19 | 23,66 | 2.025.800 | 23,95 | 23,50 | 23,73 | 00:00:00 | | 2002-09-20 | 22,40 | 3.391.000 | 23,46 | 22,10 | 23,36 | 00:00:00 | | 2002-09-23 | 21,65 | 2.922.600 | 22,34 | 21,43 | 22,34 | 00:00:00 | | 2002-09-24 | 21,53 | 1.894.400 | 22,11 | 21,09 | 21,60 | 00:00:00 | | 2002-09-25 | 21,91 | 1.880.800 | 22,35 | 21,55 | 21,75 | 00:00:00 | | 2002-09-26 | 21,54 | 1.244.200 | 22,05 | 21,24 | 21,94 | 00:00:00 | | 2002-09-27 | 20,67 | 1.692.600 | 21,59 | 20,67 | 21,54 | 00:00:00 | | 2002-09-30 | 19,80 | 3.051.400 | 20,17 | 19,35 | 20,00 | 00:00:00 | | 2002-10-01 | 20,85 | 1.279.000 | 20,93 | 19,86 | 19,90 | 00:00:00 | | 2002-10-02 | 20,50 | 1.128.000 | 21,20 | 20,37 | 20,60 | 00:00:00 | | 2002-10-03 | 20,10 | 1.582.200 | 20,70 | 19,95 | 20,35 | 00:00:00 | | 2002-10-04 | 19,60 | 1.945.600 | 20,16 | 19,49 | 20,10 | 00:00:00 | | 2002-10-07 | 19,10 | 1.547.600 | 19,81 | 19,06 | 19,44 | 00:00:00 | | 2002-10-08 | 19,37 | 1.652.600 | 19,68 | 18,83 | 19,19 | 00:00:00 | | 2002-10-09 | 18,91 | 1.029.000 | 19,60 | 18,91 | 19,12 | 00:00:00 | | 2002-10-10 | 19,90 | 927.400 | 20,09 | 18,80 | 18,80 | 00:00:00 | | 2002-10-11 | 22,11 | 2.239.200 | 22,49 | 20,11 | 20,11 | 00:00:00 | | 2002-10-14 | 22,65 | 1.290.800 | 22,72 | 21,60 | 21,85 | 00:00:00 | | 2002-10-15 | 24,10 | 1.405.000 | 24,10 | 23,40 | 23,50 | 00:00:00 | | 2002-10-16 | 23,38 | 1.205.800 | 23,91 | 23,04 | 23,90 | 00:00:00 | | 2002-10-17 | 24,68 | 1.258.800 | 24,73 | 24,08 | 24,10 | 00:00:00 | | 2002-10-18 | 24,10 | 940.600 | 24,60 | 23,82 | 24,59 | 00:00:00 | | 2002-10-21 | 25,38 | 1.072.800 | 25,50 | 23,51 | 23,98 | 00:00:00 | | 2002-10-22 | 25,69 | 2.615.600 | 25,80 | 24,53 | 24,70 | 00:00:00 | | 2002-10-23 | 25,46 | 2.227.400 | 25,68 | 24,73 | 25,68 | 00:00:00 | | 2002-10-24 | 24,25 | 3.655.400 | 25,41 | 23,00 | 25,40 | 00:00:00 | | 2002-10-25 | 22,00 | 8.218.400 | 23,00 | 21,87 | 22,76 | 00:00:00 | | 2002-10-28 | 22,11 | 3.824.000 | 22,67 | 21,35 | 22,46 | 00:00:00 | | 2002-10-29 | 21,39 | 1.857.000 | 22,00 | 21,00 | 22,00 | 00:00:00 | | 2002-10-30 | 22,10 | 1.432.600 | 22,60 | 21,26 | 21,40 | 00:00:00 | | 2002-10-31 | 22,24 | 1.217.800 | 22,76 | 22,08 | 22,40 | 00:00:00 | | 2002-11-01 | 23,00 | 1.341.600 | 23,00 | 22,03 | 22,20 | 00:00:00 | | 2002-11-04 | 24,00 | 2.484.400 | 24,66 | 23,40 | 23,45 | 00:00:00 | | 2002-11-05 | 23,86 | 1.572.000 | 23,99 | 23,21 | 23,99 | 00:00:00 | | 2002-11-06 | 24,38 | 1.676.800 | 24,54 | 23,58 | 23,87 | 00:00:00 | | 2002-11-07 | 22,89 | 1.247.000 | 24,28 | 22,89 | 24,18 | 00:00:00 | | 2002-11-08 | 23,30 | 2.220.400 | 23,52 | 22,92 | 23,05 | 00:00:00 | | 2002-11-11 | 22,90 | 1.793.600 | 23,01 | 22,55 | 22,97 | 00:00:00 | | 2002-11-12 | 23,11 | 1.675.600 | 23,69 | 22,50 | 22,80 | 00:00:00 | | 2002-11-13 | 23,02 | 1.699.000 | 23,49 | 22,71 | 23,12 | 00:00:00 | | 2002-11-14 | 24,22 | 1.288.800 | 24,30 | 23,20 | 23,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
