Última Hora: "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 19 Sep 2020 13:32:00 GMT   "Portugal regista mais 849 positivos e passa dos 60 mil casos - A Bola" Sat, 19 Sep 2020 13:24:27 GMT    "17 de setembro de 2020. Como se fez um dos piores dias na vida política de Costa - Diário de Notícias - Lisboa" Thu, 17 Sep 2020 22:22:21 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Trump com via aberta para reformatar sociedade dos EUA após morte de juíza Ruth Bader Ginsburg - Jornal Económico" Sat, 19 Sep 2020 16:13:39 GMT    "Um dia de luto oficial no Alto Minho pela morte do bispo de Viana - O MINHO" Sat, 19 Sep 2020 12:08:55 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 00:00:00 GMT    "Vieira lidera sondagem às eleições das águias - Jornal de Notícias" Sat, 19 Sep 2020 08:00:00 GMT    "Sobe para 38 número de infetados associados a surto em lar de Ourique - SAPO 24" Sat, 19 Sep 2020 11:49:17 GMT    "Convenção do Chega. Ventura quer ser grande e já sofre dores de crescimento - Observador" Sat, 19 Sep 2020 11:05:26 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.87 (+0.97%) NCR Corporation C - [Ticker: NCR]Gráfico NCR Corporation C  Noticias NCR Corporation C  Descargar Históricos de Metastock NCR Corporation C y Otros  Análisis Técnico NCR Corporation C  
Última Transacción27,000Hora de Cotización2018-12-04 - 00:00:00
Variación--0.87 (+0.97%)Rango 52 Semanas[0,000 - 0,000]
Máximo27,840Mínimo26,840
Volumen545.849Volumen Medio (3m)0
Demanda / Oferta31,590 x 400 - 31,610 x 600Yield
Cierre Anterior27,870PER0,00%
Apertura27,720EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0338,6213.410.20039,1337,2538,5000:00:00
2000-01-0437,632.409.00038,8737,4438,5000:00:00
2000-01-0537,251.688.60037,7536,5637,6900:00:00
2000-01-0636,381.149.00037,4436,0637,3700:00:00
2000-01-0736,751.129.40037,4436,0636,6200:00:00
2000-01-1037,19807.40037,3136,3836,7500:00:00
2000-01-1137,06871.60037,4436,6236,8800:00:00
2000-01-1235,811.263.60037,3735,4437,2500:00:00
2000-01-1334,941.172.20035,8734,5035,8700:00:00
2000-01-1434,501.147.60035,9434,1935,6200:00:00
2000-01-1834,44844.80035,0634,1934,5000:00:00
2000-01-1933,191.628.60034,4432,9434,2500:00:00
2000-01-2033,501.578.80033,8133,0033,4400:00:00
2000-01-2138,384.558.80039,2536,0036,7500:00:00
2000-01-2437,001.879.40038,8736,4437,7500:00:00
2000-01-2537,001.214.40037,1235,7537,0600:00:00
2000-01-2640,192.600.40041,0039,1940,0000:00:00
2000-01-2739,252.013.80039,5038,0039,5000:00:00
2000-01-2838,441.946.40040,5638,2539,3100:00:00
2000-01-3138,50651.00038,6238,0038,1900:00:00
2000-02-0139,13591.40039,1338,2538,2500:00:00
2000-02-0239,501.035.40040,0038,7539,7500:00:00
2000-02-0339,75634.40039,7538,5639,0000:00:00
2000-02-0439,06495.40040,0038,7539,8800:00:00
2000-02-0741,25779.40041,2539,0039,0000:00:00
2000-02-0840,81594.00042,0040,0641,5000:00:00
2000-02-0940,94677.80040,9439,1940,6300:00:00
2000-02-1041,31804.60041,8141,1241,5000:00:00
2000-02-1141,00755.40041,3140,6341,3100:00:00
2000-02-1440,50444.20041,6240,3740,8800:00:00
2000-02-1541,62807.00041,8739,8840,5000:00:00
2000-02-1639,501.162.20041,1239,2540,8800:00:00
2000-02-1741,00662.20041,2539,6239,6200:00:00
2000-02-1840,00395.80040,8839,6240,7500:00:00
2000-02-2240,69764.80040,6938,6239,7500:00:00
2000-02-2310,0622.58610,119,629,6900:00:00
2000-02-2440,631.542.60042,1339,0042,1300:00:00
2000-02-2539,191.212.20040,6339,0640,3700:00:00
2000-02-2837,751.920.40039,1337,1239,0000:00:00
2000-02-2937,941.174.60037,9436,7537,6300:00:00
2000-03-0136,881.004.60038,3836,7538,1200:00:00
2000-03-0236,061.673.40036,7534,6336,6900:00:00
2000-03-0337,37970.00037,4436,0036,0000:00:00
2000-03-0637,44926.60038,1237,4437,4400:00:00
2000-03-0742,131.913.60042,3837,4437,4400:00:00
2000-03-0845,503.486.60046,9442,8843,0000:00:00
2000-03-0946,371.643.80047,0044,3845,0000:00:00
2000-03-1041,442.322.00045,5040,2545,5000:00:00
2000-03-1342,881.003.20043,4440,5041,5600:00:00
2000-03-1442,00709.20043,1941,7542,6200:00:00
2000-03-1540,25857.00042,1940,1942,0000:00:00
2000-03-1643,31802.20043,3740,1940,5600:00:00
2000-03-1744,12776.60044,8143,0043,3100:00:00
2000-03-2042,13631.40044,2541,6944,2500:00:00
2000-03-2143,06903.20043,2541,2542,1300:00:00
2000-03-2242,25434.40043,7542,0642,6200:00:00
2000-03-2342,69848.40043,0041,8742,0000:00:00
2000-03-2442,881.510.20044,2542,5642,6200:00:00
2000-03-2741,50513.60042,8841,1242,6200:00:00
2000-03-2842,131.132.80042,8841,7541,7500:00:00
2000-03-2941,19729.40042,0640,7542,0000:00:00
2000-03-3040,31445.60041,2540,2541,1200:00:00
2000-03-3140,12911.00041,1239,8140,3100:00:00
2000-04-0341,75711.00041,8740,2540,2500:00:00
2000-04-0442,941.830.00043,0041,2541,5000:00:00
2000-04-0542,251.004.80042,8141,6242,8100:00:00
2000-04-0642,06417.20042,3841,2542,2500:00:00
2000-04-0743,31649.00043,7542,1342,1900:00:00
2000-04-1040,00871.80043,8839,6243,3100:00:00
2000-04-1140,56716.00041,5039,1339,7500:00:00
2000-04-1239,06617.20040,9438,7540,8100:00:00
2000-04-1339,94700.80040,8839,0639,1300:00:00
2000-04-1438,62691.20039,6938,0039,6900:00:00
2000-04-1739,50737.80039,6238,0038,8700:00:00
2000-04-1840,75760.00041,0039,9440,0000:00:00
2000-04-1941,00242.00041,0040,0640,8800:00:00
2000-04-2040,06327.20040,8839,5040,8800:00:00
2000-04-2438,94563.20040,1238,1240,0600:00:00
2000-04-2542,441.347.80042,9438,7538,7500:00:00
2000-04-2639,254.189.80042,7538,1242,0000:00:00
2000-04-2738,941.169.80040,1938,7538,7500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters