Última Hora: "Número de desempregados dispara 34% em agosto. Algarve com subida de 177% - Jornal Económico" Mon, 21 Sep 2020 10:24:04 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT    "Estudantes vão pagar até 285 euros para ficarem em hotéis e pousadas - Observador" Mon, 21 Sep 2020 06:57:11 GMT    "Universidade de Coimbra regressa ao regime presencial - RTP" Mon, 21 Sep 2020 13:23:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2935,612.142.00035,9835,5735,8000:00:00
2003-10-3036,132.424.20036,3035,6635,7000:00:00
2003-10-3135,941.202.80036,4835,9136,1700:00:00
2003-11-0336,081.337.80036,6035,8035,9300:00:00
2003-11-0436,02974.40036,0435,7035,8300:00:00
2003-11-0536,23981.40036,2535,6835,9000:00:00
2003-11-0636,20784.80036,3235,7236,0400:00:00
2003-11-0735,77916.80036,5035,7436,2200:00:00
2003-11-1034,641.318.00035,7734,5035,6500:00:00
2003-11-1134,85878.00035,1734,3434,7200:00:00
2003-11-1235,58996.00035,6534,7834,7800:00:00
2003-11-1335,961.140.20036,0235,0935,1500:00:00
2003-11-1434,77796.20035,9634,7635,8600:00:00
2003-11-1733,951.438.60034,6033,4434,5200:00:00
2003-11-1832,95968.60034,2632,8733,9600:00:00
2003-11-1932,85998.40033,1832,6633,0000:00:00
2003-11-2032,46623.80033,2032,4432,8500:00:00
2003-11-2132,68628.40032,8732,4032,7800:00:00
2003-11-2433,95946.20033,9532,9232,9900:00:00
2003-11-2534,281.008.00034,7233,8534,0000:00:00
2003-11-2634,69909.40034,9834,3834,5300:00:00
2003-11-2834,90231.60034,9834,5034,5000:00:00
2003-12-0135,111.103.00035,1634,8534,9100:00:00
2003-12-0235,03929.80035,3534,8934,9000:00:00
2003-12-0334,70971.20035,4334,7035,0900:00:00
2003-12-0435,00567.60035,1834,5534,7100:00:00
2003-12-0534,70724.60035,0534,3734,7000:00:00
2003-12-0835,522.035.40035,5234,5035,0200:00:00
2003-12-0935,551.699.80035,9035,4035,5200:00:00
2003-12-1035,341.265.40035,7035,0035,2200:00:00
2003-12-1135,551.465.20036,0635,3035,3400:00:00
2003-12-1235,461.289.00035,7235,1335,4500:00:00
2003-12-1535,662.189.00036,2035,6536,0000:00:00
2003-12-1635,721.420.60035,9035,3235,6700:00:00
2003-12-1735,51657.20035,7535,4235,7200:00:00
2003-12-1836,19786.00036,2435,6535,7100:00:00
2003-12-1936,411.597.40036,6736,0736,2500:00:00
2003-12-2239,272.973.00039,4738,2038,2500:00:00
2003-12-2338,751.181.40038,9038,3038,9000:00:00
2003-12-2438,80308.40039,1238,3538,7000:00:00
2003-12-2638,85176.60039,0538,7438,9500:00:00
2003-12-2939,05869.80039,4038,9138,9500:00:00
2003-12-3038,981.255.20039,1238,6339,0500:00:00
2003-12-3138,80575.40039,0538,5638,9800:00:00
2004-01-0238,82868.40039,1538,7138,9000:00:00
2004-01-0539,381.135.40039,4238,8638,9300:00:00
2004-01-0640,091.007.00040,3039,1439,3800:00:00
2004-01-0740,19790.60040,2739,6039,8000:00:00
2004-01-0840,32975.80040,5340,0940,1800:00:00
2004-01-0940,37882.80040,7539,7639,9700:00:00
2004-01-1240,521.700.20040,7940,2640,2700:00:00
2004-01-1340,30814.60040,7440,0040,4200:00:00
2004-01-1440,10985.20040,4939,8540,2800:00:00
2004-01-1540,996.588.40042,0140,8242,0000:00:00
2004-01-1640,831.461.20041,2340,7841,0300:00:00
2004-01-2040,752.341.80041,3140,6441,2300:00:00
2004-01-2140,612.818.40041,0640,3340,8500:00:00
2004-01-2240,751.537.60041,1840,6440,6900:00:00
2004-01-2340,681.374.40041,0440,5040,8500:00:00
2004-01-2641,001.545.80041,1540,6040,6000:00:00
2004-01-2739,752.019.00041,0139,5541,0100:00:00
2004-01-2839,451.567.80040,4439,1439,7600:00:00
2004-01-2940,872.869.00040,8739,2039,2000:00:00
2004-01-3041,552.284.00041,5740,5040,6200:00:00
2004-02-0242,332.640.40042,9041,1141,3000:00:00
2004-02-0341,941.416.80042,1541,4541,9000:00:00
2004-02-0442,442.063.00042,4740,7041,3400:00:00
2004-02-0543,362.858.00043,4142,2242,4000:00:00
2004-02-0644,151.854.80044,1742,6542,9600:00:00
2004-02-0943,891.691.80044,5043,1543,1500:00:00
2004-02-1044,751.434.20044,7543,6943,7000:00:00
2004-02-1145,621.946.20045,9044,7344,7500:00:00
2004-02-1245,571.285.60045,8645,1045,2800:00:00
2004-02-1345,591.731.60045,8044,7544,7500:00:00
2004-02-1745,541.159.60045,6045,2545,5000:00:00
2004-02-1845,311.210.40045,4544,7545,3400:00:00
2004-02-1945,02977.00045,6845,0045,3100:00:00
2004-02-2045,241.319.40045,2644,2044,9800:00:00
2004-02-2343,701.289.60045,0443,4345,0400:00:00
2004-02-2443,751.111.20044,0743,3943,7100:00:00
2004-02-2544,00679.80044,1843,6543,7000:00:00
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