Última Hora: "Covid-19 em Portugal. Segunda vaga ou um prolongamento da primeira? - SIC Notícias" Tue, 22 Sep 2020 18:47:00 GMT    "Plano de Recuperação: "Temos que o executar bem e para o executar bem, temos que o desenhar bem", diz Costa - Jornal Económico" Tue, 22 Sep 2020 11:08:23 GMT    "Açores vão dar incentivo financeiro a quem fizer teste à covid-19 antes de visitar região - Jornal de Notícias" Tue, 22 Sep 2020 19:00:00 GMT    "Mistério na Internet: TV antiga causa problemas na rede durante 18 meses - Pplware" Tue, 22 Sep 2020 22:06:00 GMT    "Mais cinco mortos e 463 casos; número de internados continua a subir - A Bola" Tue, 22 Sep 2020 13:42:55 GMT    "Football Leaks: Inspetor da PJ diz que ficheiros de Rui Pinto têm e-mails de Joana Marques Vidal e Maria José Morgado - e do caso Tancos - Tribuna Expresso" Tue, 22 Sep 2020 19:39:00 GMT    "Papa Francisco lamentou "trágico acidente" que vitimou bispo de Viana - O MINHO" Tue, 22 Sep 2020 16:55:52 GMT   "Covid-19. O que dizem os números sobre Portugal? - RTP" Tue, 22 Sep 2020 19:41:00 GMT    "Covid-19. Teletrabalho passa ser a regra em Inglaterra: Boris Johnson anunciou restrições para os próximos seis meses - Expresso" Tue, 22 Sep 2020 13:58:53 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 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 2020-09-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-06-2148,32584.20049,1748,1648,9100:00:00
2004-06-2248,661.209.80048,6647,8047,9500:00:00
2004-06-2349,91776.80049,9648,6048,6600:00:00
2004-06-2449,53942.60049,8549,2949,6600:00:00
2004-06-2549,521.802.40050,0048,9049,4000:00:00
2004-06-2848,441.308.80049,7248,3549,6500:00:00
2004-06-2948,80702.00048,9348,1748,2500:00:00
2004-06-3049,59915.40049,7448,5748,7000:00:00
2004-07-0149,40949.00049,6049,0549,3900:00:00
2004-07-0248,79422.00049,4248,4749,3000:00:00
2004-07-0647,95403.80048,6747,7048,6700:00:00
2004-07-0747,81587.20048,4547,7147,8000:00:00
2004-07-0847,371.060.00047,9647,2747,8100:00:00
2004-07-0947,02907.00047,6546,8247,3900:00:00
2004-07-1251,816.990.20052,5849,0249,3000:00:00
2004-07-1350,682.697.20051,6150,3051,3100:00:00
2004-07-1451,351.620.80051,8050,4650,6800:00:00
2004-07-1551,011.172.40051,5550,9451,1300:00:00
2004-07-1649,821.075.80051,1549,7551,1400:00:00
2004-07-1950,071.845.60050,5849,8049,8200:00:00
2004-07-2050,391.325.80050,5349,8550,0800:00:00
2004-07-2148,651.156.40050,9748,6550,8900:00:00
2004-07-2248,421.562.80049,0347,6648,4000:00:00
2004-07-2348,801.649.60049,2548,1148,4200:00:00
2004-07-2648,77995.60049,5048,5448,6200:00:00
2004-07-2748,941.198.00049,3248,4048,8400:00:00
2004-07-2849,001.315.20049,0747,6048,8400:00:00
2004-07-2945,465.274.60048,2643,6848,2500:00:00
2004-07-3046,432.336.20046,8645,8045,8000:00:00
2004-08-0246,131.249.80046,2745,2446,2700:00:00
2004-08-0344,911.615.20045,8144,8045,8000:00:00
2004-08-0445,051.417.20045,2644,3044,8500:00:00
2004-08-0544,051.313.40045,4244,0544,8000:00:00
2004-08-0643,071.201.20044,0643,0243,7000:00:00
2004-08-0943,031.087.60043,5642,8143,0700:00:00
2004-08-1043,82784.20043,8442,9043,0500:00:00
2004-08-1143,541.109.60043,8542,7843,4200:00:00
2004-08-1242,971.110.00043,3242,5443,2900:00:00
2004-08-1342,261.495.00043,0242,1242,7600:00:00
2004-08-1642,421.809.20043,2042,0242,4600:00:00
2004-08-1743,371.084.60043,5742,3142,4200:00:00
2004-08-1844,20852.00044,2142,8042,9000:00:00
2004-08-1943,95890.00044,1143,6343,9500:00:00
2004-08-2044,76976.20044,9243,6143,8500:00:00
2004-08-2344,43826.80044,7444,3544,6800:00:00
2004-08-2444,50909.20044,8644,1744,7300:00:00
2004-08-2544,501.072.60044,6744,2544,4400:00:00
2004-08-2645,20949.20045,2144,2044,5200:00:00
2004-08-2745,28604.80045,4844,9845,1000:00:00
2004-08-3044,56534.80045,3044,5645,2900:00:00
2004-08-3144,17857.40044,5544,0144,5000:00:00
2004-09-0144,78649.40044,8344,0044,0000:00:00
2004-09-0245,32851.80045,3444,2144,6800:00:00
2004-09-0344,87662.60045,2044,4345,1500:00:00
2004-09-0745,71948.20046,0245,0045,0000:00:00
2004-09-0845,881.022.40046,0445,5145,5100:00:00
2004-09-0947,121.383.20047,6245,7945,8200:00:00
2004-09-1048,071.176.40048,2946,7446,8700:00:00
2004-09-1347,74916.20048,1847,5947,8700:00:00
2004-09-1447,82801.40047,9547,0447,1400:00:00
2004-09-1547,09685.40047,7346,9547,6700:00:00
2004-09-1648,15824.00048,1847,2547,2500:00:00
2004-09-1748,971.161.00049,0047,9048,5500:00:00
2004-09-2049,471.249.80050,2048,7048,7700:00:00
2004-09-2150,771.298.20050,9249,5749,7000:00:00
2004-09-2249,661.215.80050,7149,6550,2700:00:00
2004-09-2349,081.057.00049,6549,0749,5000:00:00
2004-09-2449,02646.80049,8448,9549,2300:00:00
2004-09-2749,751.223.00050,1748,7349,0000:00:00
2004-09-2849,31868.60049,8549,2049,5700:00:00
2004-09-2949,501.023.80049,8649,3449,3700:00:00
2004-09-3049,592.618.40049,7749,3349,5000:00:00
2004-10-0150,691.411.00050,9549,5949,5900:00:00
2004-10-0450,941.266.00051,7550,7550,7800:00:00
2004-10-0549,851.316.60050,7449,7650,7400:00:00
2004-10-0649,962.111.20050,0049,5549,8600:00:00
2004-10-0749,55547.20050,5949,4850,0400:00:00
2004-10-0848,82760.80049,5048,3949,4000:00:00
2004-10-1148,921.224.20049,0648,3748,5700:00:00
2004-10-1252,005.729.40054,8050,2251,5000:00:00
2004-10-1352,203.640.60053,8651,9052,1000:00:00
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