Última Hora: "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:42:43 GMT    "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT    "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 GMT   "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-02-2544,00679.80044,1843,6543,7000:00:00
2004-02-2644,35428.20044,5543,8444,0200:00:00
2004-02-2744,76843.60045,3044,3044,3000:00:00
2004-03-0145,741.002.20045,8744,7344,7600:00:00
2004-03-0245,39707.40046,0045,2045,4000:00:00
2004-03-0345,75834.20045,9145,0945,0900:00:00
2004-03-0445,90690.20045,9545,5945,7500:00:00
2004-03-0545,561.350.80046,1145,1545,2500:00:00
2004-03-0845,13491.40045,9845,1045,5000:00:00
2004-03-0943,711.674.80044,8943,3544,8800:00:00
2004-03-1042,351.913.00043,4942,3043,2100:00:00
2004-03-1141,801.314.00043,3341,7642,3500:00:00
2004-03-1242,652.159.40042,8240,8041,1000:00:00
2004-03-1542,161.411.80042,5541,9842,5500:00:00
2004-03-1641,281.724.40042,4340,8242,2100:00:00
2004-03-1741,841.128.60042,3041,5141,5300:00:00
2004-03-1841,57957.40041,8540,9141,8500:00:00
2004-03-1941,40891.20042,0741,2441,4200:00:00
2004-03-2241,01909.00041,1540,6241,1500:00:00
2004-03-2340,761.093.60041,5540,7341,1200:00:00
2004-03-2441,031.068.40041,7340,6640,6600:00:00
2004-03-2542,02691.40042,0741,1341,1300:00:00
2004-03-2642,51771.00042,7741,7141,8700:00:00
2004-03-2943,29817.20043,4742,5042,5200:00:00
2004-03-3043,30767.00043,4842,8043,1100:00:00
2004-03-3144,061.805.80044,5343,0243,4200:00:00
2004-04-0145,091.753.60045,1644,0044,2800:00:00
2004-04-0245,581.273.80045,8345,0045,0900:00:00
2004-04-0546,15953.80046,1745,5745,5800:00:00
2004-04-0646,10938.20046,2545,7745,9000:00:00
2004-04-0746,25821.40046,5745,4945,8500:00:00
2004-04-0846,002.153.60048,2545,8048,0000:00:00
2004-04-1246,741.106.40047,0046,3046,3000:00:00
2004-04-1346,351.102.00047,2446,1246,7500:00:00
2004-04-1446,871.291.00046,8846,0946,2000:00:00
2004-04-1546,571.137.00047,0746,3547,0400:00:00
2004-04-1646,63962.80046,7746,1046,7400:00:00
2004-04-1946,50842.60046,8046,1046,4300:00:00
2004-04-2046,101.104.60046,8146,1046,5000:00:00
2004-04-2146,65876.40046,7845,7446,2300:00:00
2004-04-2247,44942.60048,1046,6546,6500:00:00
2004-04-2347,25558.60047,6046,6147,0900:00:00
2004-04-2646,85539.60047,6446,7347,4000:00:00
2004-04-2746,73748.40047,7746,5346,9600:00:00
2004-04-2846,00801.20046,6545,9046,3800:00:00
2004-04-2945,741.631.80046,5045,1246,0000:00:00
2004-04-3044,692.005.00046,5044,5046,2500:00:00
2004-05-0345,341.462.60045,4744,7444,9400:00:00
2004-05-0445,751.217.00046,1045,1745,2000:00:00
2004-05-0546,271.340.00046,4645,3045,5300:00:00
2004-05-0645,511.108.80045,7145,0045,0000:00:00
2004-05-0745,281.107.80046,3045,0145,5000:00:00
2004-05-1045,421.210.00045,8944,9245,2600:00:00
2004-05-1146,151.525.60046,4045,2845,4000:00:00
2004-05-1245,921.555.40046,1844,4545,8500:00:00
2004-05-1346,331.305.80046,4945,7045,7500:00:00
2004-05-1445,961.239.80046,4345,3746,0800:00:00
2004-05-1745,36891.60045,6444,9145,0600:00:00
2004-05-1846,26660.40046,3545,4245,4200:00:00
2004-05-1946,091.208.00047,0246,0946,3100:00:00
2004-05-2045,97951.00046,6245,6545,8900:00:00
2004-05-2146,12764.00046,2745,8146,2200:00:00
2004-05-2446,49971.40046,7046,0046,1800:00:00
2004-05-2547,71900.00047,8046,0646,2400:00:00
2004-05-2647,751.174.80048,0847,1747,5100:00:00
2004-05-2747,831.334.00048,2047,5247,7500:00:00
2004-05-2848,241.041.20048,2447,5047,7000:00:00
2004-06-0148,281.667.00048,4147,7347,7500:00:00
2004-06-0248,821.151.80049,0048,2348,2700:00:00
2004-06-0348,38781.80048,7648,2048,4500:00:00
2004-06-0448,461.221.60049,1448,2548,6000:00:00
2004-06-0749,251.269.40049,2948,4148,4100:00:00
2004-06-0849,251.176.40049,4148,8148,9000:00:00
2004-06-0949,01905.60049,1848,9149,0000:00:00
2004-06-1048,90886.00049,1948,7948,9500:00:00
2004-06-1448,21935.80048,3547,9548,1000:00:00
2004-06-1548,89669.60049,0548,2248,2200:00:00
2004-06-1649,10572.60049,2448,5048,7400:00:00
2004-06-1748,81851.40048,9248,4448,9100:00:00
2004-06-1849,06928.20049,1848,6248,8100:00:00
2004-06-2148,32584.20049,1748,1648,9100:00:00
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