Mercados españoles abiertos en 4 hrs

NCR Corp (NCR1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
11,40-0,10 (-0,87%)
Al cierre: 08:21PM CEST
Intervalo de fechas:
01 jul 2023 - 01 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202411,5011,6011,4011,4011,40-
27 jun 202411,7011,7011,4011,5011,50-
26 jun 202411,5011,6011,4011,6011,60-
25 jun 202412,1012,1011,6011,7011,70-
24 jun 202411,5012,0011,5012,0012,00-
21 jun 202411,3011,6011,3011,5011,50-
20 jun 202411,2011,4011,1011,4011,40-
19 jun 202411,2011,2011,2011,2011,20-
18 jun 202411,2011,2011,1011,1011,10-
17 jun 202411,7011,7011,1011,3011,30-
14 jun 202411,9012,0011,6011,7011,70-
13 jun 202412,2012,2011,9011,9011,90-
12 jun 202411,9012,4011,9012,1012,10-
11 jun 202411,8011,8011,5011,6011,60-
10 jun 202411,8011,8011,6011,7011,70-
07 jun 202411,7011,8011,7011,8011,80-
06 jun 202411,6012,0011,6011,9011,90-
05 jun 202411,9012,0011,8012,0012,00-
04 jun 202411,9012,1011,9011,9011,90-
03 jun 202412,1012,3012,0012,1012,10-
31 may 202412,0012,2011,9012,0012,00-
30 may 202411,8012,0011,8011,9011,90-
29 may 202412,2012,2011,7012,0012,00-
28 may 202412,4012,4012,2012,2012,20-
27 may 202412,3012,4012,3012,4012,40-
24 may 202412,2012,4012,2012,3012,30-
23 may 202412,5012,5012,0012,0012,00-
22 may 202412,5012,6012,5012,5012,50-
21 may 202412,5012,6012,5012,5012,50-
20 may 202412,3012,5012,3012,4012,40-
17 may 202412,2012,4012,2012,3012,30-
16 may 202411,9012,2011,8012,2012,20-
15 may 202412,0012,2011,9011,9011,90-
14 may 202411,8012,0011,8011,9011,90-
13 may 202411,5011,9011,5011,9011,90-
10 may 202411,3011,4011,2011,4011,40-
09 may 202411,7012,0011,3011,4011,40-
08 may 202411,6011,6011,5011,6011,60-
07 may 202411,6011,7011,5011,6011,60-
06 may 202411,4011,6011,4011,6011,60-
03 may 202411,2011,4011,2011,3011,30-
02 may 202411,3011,4011,3011,3011,30-
30 abr 202411,5011,5011,3011,4011,40-
29 abr 202411,3011,6011,3011,5011,50-
26 abr 202411,4011,5011,3011,4011,40-
25 abr 202411,3011,4011,2011,2011,20-
24 abr 202411,4011,6011,3011,3011,30-
23 abr 202411,3011,6011,3011,4011,40-
22 abr 202411,2011,4011,2011,4011,40-
19 abr 202411,3011,5011,3011,4011,40-
18 abr 202411,2011,5011,2011,4011,40-
17 abr 202411,2011,5011,2011,4011,40-
16 abr 202411,2011,5011,1011,4011,40-
15 abr 202411,3011,4011,3011,4011,40-
12 abr 202411,4011,5011,3011,4011,40-
11 abr 202411,6011,6011,5011,6011,60-
10 abr 202411,8011,8011,5011,6011,60-
09 abr 202411,7012,0011,6012,0012,00-
08 abr 202411,2011,7011,2011,7011,70-
05 abr 202411,2011,4011,1011,3011,30-
04 abr 202411,3011,4011,2011,3011,30-
03 abr 202411,3011,4011,2011,4011,40-
02 abr 202411,5011,5011,2011,3011,30-
28 mar 202411,6511,8011,6411,7111,71-
27 mar 202411,6611,7411,5611,6411,64-
26 mar 202411,5611,6811,5611,6311,63-
25 mar 202412,0712,0911,4811,4811,48-
22 mar 202412,5512,5812,0912,0912,09-
21 mar 202412,0112,4412,0112,4412,44-
20 mar 202411,7311,9811,7311,9811,98-
19 mar 202411,5611,8511,5411,7711,77-
18 mar 202411,2711,4211,1911,4211,42-
15 mar 202411,5911,6011,4911,4911,49-
14 mar 202411,5911,6611,5011,5011,50-
13 mar 202411,5911,6511,4811,6511,65-
12 mar 202411,2512,0111,2411,5711,57-
11 mar 202411,1411,4511,1011,4311,43-
08 mar 202411,1311,3411,1011,2011,20-
07 mar 202410,8511,1510,8411,1311,13-
06 mar 202410,9411,0510,8510,9110,91-
05 mar 202410,5911,0210,5810,9210,92-
04 mar 202410,6010,6510,1410,5410,54-
01 mar 202413,2813,2810,5310,5310,53-
29 feb 202413,2313,5613,1813,5013,50-
28 feb 202413,3513,3813,1713,1713,17-
27 feb 202413,5113,5513,3113,3913,39-
26 feb 202413,8613,8813,5313,6013,60-
23 feb 202413,5213,9113,5013,9113,91-
22 feb 202413,9113,9613,3913,4013,40-
21 feb 202414,2214,2313,6913,8013,80-
20 feb 202414,1114,2213,8514,1814,18-
19 feb 202414,1514,1714,1414,1414,14-
16 feb 202414,6914,7214,2014,2014,20-
15 feb 202414,6714,7314,4814,6114,61-
14 feb 202414,2714,5914,1814,5914,59-
13 feb 202414,7714,7714,1514,2714,27-
12 feb 202414,3214,7714,3214,7714,77-
09 feb 202414,0114,4213,9514,4114,41-
08 feb 202413,8113,9913,7413,9913,99-
07 feb 202413,9413,9413,7413,8213,82-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...