Última Hora: "Portugal passa os quatro mil mortos (COVID-19) - A Bola" Tue, 24 Nov 2020 14:47:00 GMT    "Condutor que fugiu à PSP em contramão no Porto confessa tudo em tribunal - Jornal de Notícias" Wed, 25 Nov 2020 11:19:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 25 Nov 2020 11:30:00 GMT    "Tempo: Chuva, granizo e trovoada. Nove distritos do continente sob aviso amarelo - SAPO 24" Wed, 25 Nov 2020 06:32:00 GMT   "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "Santa Casa de Lisboa contratou Paulo Pedroso por 3700 euros como consultor externo - Correio da Manhã" Wed, 25 Nov 2020 10:06:09 GMT    "Isenção de IVA para quem tenha volume de negócios inferior a 12.500 euros nos quatro anos anteriores - Jornal de Notícias" Wed, 25 Nov 2020 00:11:00 GMT    "Estudo. Só 33% dos portugueses consideram que saúde é prioridade do Governo - RTP" Wed, 25 Nov 2020 07:21:00 GMT    "Pressionado por republicanos e sem saída nos tribunais, Trump abre portas à transição - PÚBLICO" Tue, 24 Nov 2020 11:27:00 GMT    "Recolher, proibição de circular e máscara. O que muda a partir de hoje - ZAP" Tue, 24 Nov 2020 09:15:00 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 2020-11-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-03-1318,312.222.80018,3518,0518,0500:00:00
2003-03-1418,112.427.40018,5317,9818,3200:00:00
2003-03-1719,301.901.20019,3018,0018,1000:00:00
2003-03-1819,17897.40019,3518,9519,3500:00:00
2003-03-1919,34714.20019,4919,0119,2700:00:00
2003-03-2019,32826.20019,4518,8019,0200:00:00
2003-03-2120,061.075.60020,2019,3519,4900:00:00
2003-03-2418,82746.20019,8018,7019,8000:00:00
2003-03-2519,101.025.00019,3018,6418,8300:00:00
2003-03-2619,12991.20019,2618,7319,1500:00:00
2003-03-2719,002.270.20019,2818,8819,0500:00:00
2003-03-2819,021.262.20019,1518,8719,0000:00:00
2003-03-3118,341.243.80018,8718,3318,8700:00:00
2003-04-0118,351.567.60018,5718,2118,5000:00:00
2003-04-0219,001.458.40019,2018,8018,8000:00:00
2003-04-0319,281.452.80019,4118,9719,0000:00:00
2003-04-0419,071.049.20019,2118,8219,1200:00:00
2003-04-0719,011.124.80019,6218,9919,4500:00:00
2003-04-0818,371.055.40019,0018,2519,0000:00:00
2003-04-0920,406.021.80020,6518,9019,0000:00:00
2003-04-1019,861.941.20020,3119,6920,3000:00:00
2003-04-1120,051.665.00020,2119,8820,0000:00:00
2003-04-1420,331.227.60020,3419,8319,9500:00:00
2003-04-1520,411.146.60020,5020,0220,2100:00:00
2003-04-1620,551.092.00021,0220,4020,5000:00:00
2003-04-1720,93655.00021,0520,3720,5500:00:00
2003-04-2121,17732.60021,2520,8221,0000:00:00
2003-04-2221,741.200.60021,7620,7120,8700:00:00
2003-04-2322,321.457.20022,4821,6421,6400:00:00
2003-04-2421,651.456.20022,3121,4822,3100:00:00
2003-04-2520,94877.60021,5920,7521,5400:00:00
2003-04-2822,061.275.60022,1020,8220,9800:00:00
2003-04-2922,381.227.20022,5021,8222,1400:00:00
2003-04-3021,921.790.20022,1521,5822,1500:00:00
2003-05-0122,311.023.00022,3621,5122,0900:00:00
2003-05-0223,011.160.40023,0722,1022,2100:00:00
2003-05-0522,761.018.40023,0722,2322,8100:00:00
2003-05-0622,991.220.60023,3922,5922,7600:00:00
2003-05-0722,751.210.00022,9722,4522,9700:00:00
2003-05-0822,511.123.40022,8022,3022,5000:00:00
2003-05-0923,001.155.40023,3522,4822,5100:00:00
2003-05-1223,62889.20023,8022,8222,8500:00:00
2003-05-1323,36975.40023,6123,1623,2800:00:00
2003-05-1423,31947.40023,5623,2523,5000:00:00
2003-05-1523,97970.60024,2023,4023,4000:00:00
2003-05-1623,531.124.00024,0923,2323,7000:00:00
2003-05-1923,171.021.00023,7823,0123,4500:00:00
2003-05-2022,91961.00023,2722,7223,1600:00:00
2003-05-2123,501.081.40023,5022,7422,7500:00:00
2003-05-2223,65994.20023,7823,2123,3500:00:00
2003-05-2323,42392.00023,8223,3523,6600:00:00
2003-05-2724,18947.20024,2223,0523,1500:00:00
2003-05-2824,38829.80024,4723,9424,2500:00:00
2003-05-2924,52883.80024,9024,2724,3300:00:00
2003-05-3025,07651.20025,1824,4624,5900:00:00
2003-06-0225,521.461.80025,7425,1625,1600:00:00
2003-06-0323,914.647.00025,3823,5525,3800:00:00
2003-06-0424,852.409.60024,9123,7723,9200:00:00
2003-06-0524,861.392.60024,8623,9324,3000:00:00
2003-06-0625,832.608.60025,8525,0025,0000:00:00
2003-06-0924,611.340.20025,8524,3225,7500:00:00
2003-06-1024,831.007.60024,9824,3724,6500:00:00
2003-06-1125,491.182.20025,4924,4024,9000:00:00
2003-06-1227,523.532.00027,7325,3125,3700:00:00
2003-06-1326,691.763.00027,3126,4527,2700:00:00
2003-06-1627,381.327.80027,4226,4826,4800:00:00
2003-06-1727,15520.40027,3826,9227,3400:00:00
2003-06-1827,28731.40027,7126,5626,7000:00:00
2003-06-1926,84579.60027,4026,7627,2800:00:00
2003-06-2026,351.333.20026,9026,0026,9000:00:00
2003-06-2325,601.152.60026,3525,2826,3500:00:00
2003-06-2425,231.365.00026,0424,9725,9300:00:00
2003-06-2525,15994.80025,5824,9225,2700:00:00
2003-06-2625,361.859.60025,3924,6924,7500:00:00
2003-06-2725,221.038.20025,7225,0325,3200:00:00
2003-06-3025,621.105.80025,7524,9625,5800:00:00
2003-07-0127,132.394.40027,1625,3525,6500:00:00
2003-07-0227,391.275.80027,5626,6427,1300:00:00
2003-07-0327,32835.60027,9727,2127,4000:00:00
2003-07-0728,801.581.00028,8327,4927,4900:00:00
2003-07-0828,411.209.40028,9528,2528,4500:00:00
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