Última Hora: "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-07-0828,411.209.40028,9528,2528,4500:00:00
2003-07-0932,256.789.80032,8030,0130,0100:00:00
2003-07-1031,372.020.80031,9130,6431,9000:00:00
2003-07-1131,501.217.20031,7230,9131,1200:00:00
2003-07-1431,291.484.40031,9631,2031,7000:00:00
2003-07-1531,321.015.20031,6431,0031,3100:00:00
2003-07-1630,541.135.40031,5830,1731,4600:00:00
2003-07-1729,491.309.20030,1629,4230,1500:00:00
2003-07-1829,951.267.00030,0529,0429,7400:00:00
2003-07-2129,83914.80030,0029,5130,0000:00:00
2003-07-2230,16639.40030,4029,8130,0000:00:00
2003-07-2330,331.127.60030,6730,0730,6000:00:00
2003-07-2429,062.045.40030,7229,0630,5000:00:00
2003-07-2528,174.801.00028,2927,1728,2800:00:00
2003-07-2827,602.384.00028,2027,5527,9200:00:00
2003-07-2926,922.023.80027,7726,9227,6000:00:00
2003-07-3026,762.319.20026,9326,4726,7700:00:00
2003-07-3127,571.639.40027,9926,8827,0000:00:00
2003-08-0127,351.380.60027,7127,2627,5800:00:00
2003-08-0427,62977.60027,6827,0027,3000:00:00
2003-08-0527,101.013.20027,6326,9027,6300:00:00
2003-08-0626,86877.20027,2026,6327,0500:00:00
2003-08-0726,031.364.60026,7625,8726,6600:00:00
2003-08-0826,45923.20026,4525,7526,0600:00:00
2003-08-1126,52788.60026,6726,2326,2300:00:00
2003-08-1226,83888.40026,9926,5426,7700:00:00
2003-08-1326,80601.20027,0826,5926,8500:00:00
2003-08-1427,40820.60027,5926,6526,9200:00:00
2003-08-1527,33824.40027,6327,2027,2500:00:00
2003-08-1827,94566.40028,1327,1927,3800:00:00
2003-08-1928,461.285.40028,5527,7427,8500:00:00
2003-08-2028,59748.40028,7128,1528,2200:00:00
2003-08-2128,84680.00029,2528,5528,7400:00:00
2003-08-2228,55749.40029,5528,4829,0900:00:00
2003-08-2528,38478.20028,6028,1128,4000:00:00
2003-08-2628,43722.60028,5527,5828,1300:00:00
2003-08-2728,60531.00029,0828,2628,4300:00:00
2003-08-2828,65523.40028,8028,1028,6000:00:00
2003-08-2929,01611.60029,1428,4028,5000:00:00
2003-09-0229,89659.00029,8929,0329,1600:00:00
2003-09-0330,24891.20030,4029,7529,8600:00:00
2003-09-0430,901.522.80031,0430,0230,2000:00:00
2003-09-0530,49853.80030,8930,1030,8000:00:00
2003-09-0830,40825.00030,8030,3030,3800:00:00
2003-09-0930,00628.40030,2029,9230,0800:00:00
2003-09-1029,02686.40029,9328,9129,8800:00:00
2003-09-1129,161.019.60029,4428,7729,3700:00:00
2003-09-1229,10629.40029,2028,4828,9100:00:00
2003-09-1529,13572.20029,2728,7329,0300:00:00
2003-09-1629,56429.00029,5829,0829,0800:00:00
2003-09-1729,70565.00029,8629,3829,4700:00:00
2003-09-1830,50576.80030,5029,3629,7000:00:00
2003-09-1930,70989.20030,7030,1530,4000:00:00
2003-09-2229,96746.40030,7029,6030,7000:00:00
2003-09-2330,33514.80030,3529,7529,8800:00:00
2003-09-2429,69775.40030,5629,6930,3400:00:00
2003-09-2532,504.156.40033,7130,9431,1500:00:00
2003-09-2631,561.722.80033,0031,5632,4300:00:00
2003-09-2932,541.332.00032,7731,5631,5600:00:00
2003-09-3031,691.372.00032,2931,3132,2900:00:00
2003-10-0132,80938.20032,8831,8531,9400:00:00
2003-10-0233,44900.40033,5832,7032,8000:00:00
2003-10-0334,281.128.00034,9333,8733,9400:00:00
2003-10-0634,65939.00034,9734,1134,1500:00:00
2003-10-0734,50835.60034,5533,9634,2000:00:00
2003-10-0834,60919.00034,7634,2934,5000:00:00
2003-10-0934,24787.00034,8834,0334,7600:00:00
2003-10-1034,82421.60034,8734,2034,3400:00:00
2003-10-1334,62501.20034,9734,5534,8200:00:00
2003-10-1434,951.067.80035,1534,5734,5700:00:00
2003-10-1534,55864.00035,0634,4135,0000:00:00
2003-10-1634,92679.80034,9534,4034,5900:00:00
2003-10-1733,97780.40034,9433,8234,9200:00:00
2003-10-2034,30365.20034,4133,9534,2200:00:00
2003-10-2134,34566.60034,5234,0034,1900:00:00
2003-10-2234,341.020.80034,6134,0334,3400:00:00
2003-10-2333,911.177.60034,2133,3033,7500:00:00
2003-10-2434,941.406.80034,9733,4933,7100:00:00
2003-10-2734,851.074.40035,0534,4834,9800:00:00
2003-10-2835,922.133.40035,9934,9334,9300:00:00
2003-10-2935,612.142.00035,9835,5735,8000:00:00
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