Italia markets closed

NCR Corporation (NCR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,21-0,44 (-1,86%)
Alla chiusura: 04:00PM EST
23,21 0,00 (0,00%)
Dopo ore: 04:46PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202223,2723,4122,7323,2123,21771.887
02 dic 202223,2923,7923,1723,6523,651.000.100
01 dic 202223,9024,1723,7123,7723,77775.200
30 nov 202223,0123,9122,7423,8723,871.441.200
29 nov 202223,0323,3422,9023,0823,08719.000
28 nov 202223,1523,4822,9223,0123,01766.400
25 nov 202223,0723,5422,9523,4623,46411.100
23 nov 202222,7923,3222,6223,0823,08820.100
22 nov 202222,2123,1122,1222,9922,991.023.900
21 nov 202221,6722,1421,6522,1022,10898.100
18 nov 202222,5022,5521,7021,9421,94661.900
17 nov 202221,7422,1221,4122,0722,07605.200
16 nov 202222,7923,0022,1222,2122,21746.700
15 nov 202222,7423,2622,6023,1823,182.038.200
14 nov 202222,7022,9322,1822,1922,191.634.000
11 nov 202222,8623,1822,3523,0723,072.005.700
10 nov 202221,8422,2521,7322,2222,221.576.600
09 nov 202220,4220,8620,2420,6420,641.271.000
08 nov 202220,9221,2520,3620,7120,71999.300
07 nov 202220,5120,8419,9920,8320,831.876.000
04 nov 202220,5820,6519,5720,1220,121.545.700
03 nov 202220,0020,3019,5520,0720,071.272.600
02 nov 202221,2321,4020,2620,3120,311.014.800
01 nov 202221,7421,8021,2121,3621,361.345.800
31 ott 202220,9921,4120,9121,2621,261.161.400
28 ott 202220,3321,1920,2621,1821,18938.500
27 ott 202220,6821,1220,3620,4520,451.635.100
26 ott 202220,3121,2019,4520,5720,572.781.400
25 ott 202219,4520,5119,4520,3020,302.518.700
24 ott 202219,3619,4918,6619,3819,381.491.100
21 ott 202218,8719,3818,7719,3519,351.643.900
20 ott 202219,1219,5618,8218,9618,961.493.800
19 ott 202219,3019,5518,7719,0319,031.317.400
18 ott 202220,2120,5019,4519,6019,601.302.700
17 ott 202219,2019,7919,1319,5619,562.024.600
14 ott 202219,2319,3818,5718,6418,641.106.600
13 ott 202218,2919,4118,0619,0519,051.823.500
12 ott 202218,7318,9618,4018,7818,781.732.500
11 ott 202218,8019,0918,2018,7318,731.660.100
10 ott 202219,3319,4118,8118,9218,921.365.000
07 ott 202219,7619,9518,7419,3219,322.047.500
06 ott 202220,2920,5220,0320,2020,201.619.500
05 ott 202220,2020,6720,0020,5020,501.503.200
04 ott 202220,7321,0720,5620,8020,802.537.900
03 ott 202219,3720,2619,1920,1820,182.555.400
30 set 202219,3919,8718,9819,0119,011.686.800
29 set 202220,0520,2819,0219,4119,412.545.900
28 set 202220,5320,8220,3720,5320,532.027.600
27 set 202220,9821,3020,3120,4720,471.498.900
26 set 202220,8621,3520,5220,6720,671.675.600
23 set 202221,2121,4220,6220,8520,852.208.500
22 set 202221,7821,9321,3421,6321,632.581.700
21 set 202222,3323,0421,9621,9921,992.744.600
20 set 202222,8122,9621,8722,2222,223.231.100
19 set 202222,5123,1322,1923,1323,135.054.800
16 set 202223,1223,5321,6423,2023,2013.569.300
15 set 202229,4630,0828,9729,1129,111.426.700
14 set 202229,8730,0428,8229,8329,831.467.000
13 set 202231,0031,5429,8229,8529,851.824.800
12 set 202232,5032,8331,9432,4132,41974.600
09 set 202231,5932,1531,4132,1432,141.028.900
08 set 202230,3531,0830,2231,0331,03816.300
07 set 202229,6030,8029,5130,7430,741.140.200
06 set 202230,4530,5529,7829,8829,881.030.100
02 set 202231,1831,5530,4130,5430,541.063.600
01 set 202230,7030,9629,9630,8230,821.140.000
31 ago 202231,2231,5230,9731,0531,051.161.800
30 ago 202232,0432,1930,9831,2031,201.149.300
29 ago 202231,3532,0931,2231,6231,621.487.300
26 ago 202234,1234,2431,7131,7431,742.828.800
25 ago 202232,0234,2032,0233,9433,944.470.700
24 ago 202231,7032,2231,5931,8131,81840.900
23 ago 202231,2732,0631,2031,6631,661.307.500
22 ago 202232,2232,2231,2031,3031,301.390.600
19 ago 202232,7632,9832,4132,7732,771.536.200
18 ago 202232,9033,4132,6833,2933,29821.600
17 ago 202233,3133,4832,4332,9732,971.562.500
16 ago 202233,2634,4633,1633,9033,901.750.300
15 ago 202234,3534,7133,3033,5233,521.854.100
12 ago 202234,7335,4234,4634,8734,871.736.500
11 ago 202234,6835,1534,3534,3834,381.652.100
10 ago 202234,7934,8034,1834,4534,451.652.600
09 ago 202234,0034,2233,4833,7233,721.024.600
08 ago 202234,6235,0334,0834,2934,291.097.700
05 ago 202233,5034,7032,9534,3034,302.497.200
04 ago 202234,0134,5633,1234,0834,083.607.200
03 ago 202233,5534,2032,9934,0534,051.867.200
02 ago 202232,6733,5432,5633,2733,271.628.900
01 ago 202232,1133,5431,7233,0833,082.177.200
29 lug 202232,6832,9931,7632,4532,452.521.200
28 lug 202231,3433,0430,6832,7232,723.482.400
27 lug 202231,0031,4430,5331,3731,373.058.800
26 lug 202230,8531,2030,5130,6030,602.538.400
25 lug 202231,7831,7830,8831,0831,082.513.100
22 lug 202232,5532,8931,5531,7031,701.864.200
21 lug 202231,8032,7231,7032,6832,682.142.200
20 lug 202232,4233,1631,6532,2832,283.264.600
19 lug 202231,8033,6131,3032,7832,788.767.100
18 lug 202229,2230,3628,8929,1029,102.681.900
15 lug 202227,9728,9127,5528,6728,672.544.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...