Última Hora: "Deputados aprovam subsídio de risco para as forças de segurança - Dinheiro Vivo" Wed, 25 Nov 2020 16:12:00 GMT    "Web Summit estudou 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    "Eleições nos EUA. Pensilvânia e Nevada certificam vitória de Joe Biden - Observador" Tue, 24 Nov 2020 18:45:00 GMT    "Football Leaks: requerimento de Aníbal Pinto indeferido pelos juízes - O Jogo" Wed, 25 Nov 2020 11:58:00 GMT    "Os últimos minutos da vida de Maradona: da caminhada habitual ao choque de quem dele cuidava - Record" Wed, 25 Nov 2020 18:32:00 GMT    "Empresários da restauração, comércio e hotelaria vão protestar em Lisboa - SAPO 24" Wed, 25 Nov 2020 05:54:00 GMT    "O que já se sabe sobre a vacinação contra a covid-19 em Portugal - Jornal de Notícias" Wed, 25 Nov 2020 18:39:00 GMT    "Parlamento anula transferência de 476,6 milhões do Fundo de Resolução para Novo Banco - Jornal Económico" Wed, 25 Nov 2020 23:52:00 GMT   "Abstenção do PCP viabiliza Orçamento do Estado para 2021 - RTP" Wed, 25 Nov 2020 22:29:00 GMT    "Menos mortes, menos internamentos, mais casos - A Bola" Wed, 25 Nov 2020 15:48:03 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
2004-10-1352,203.640.60053,8651,9052,1000:00:00
2004-10-1452,991.989.40053,0052,1552,2000:00:00
2004-10-1552,651.173.60052,9652,2552,9500:00:00
2004-10-1854,011.163.80054,0252,4752,5000:00:00
2004-10-1954,402.143.00055,0053,6553,6500:00:00
2004-10-2053,941.234.00054,6853,7854,0000:00:00
2004-10-2153,411.791.40053,8453,3553,8100:00:00
2004-10-2253,27995.80053,7753,2453,5100:00:00
2004-10-2552,96945.00053,3052,8052,9000:00:00
2004-10-2652,97835.20053,0652,3052,9900:00:00
2004-10-2752,771.779.60053,1052,4052,5700:00:00
2004-10-2853,861.646.80054,3552,4252,7800:00:00
2004-10-2956,353.639.60056,5854,6054,7600:00:00
2004-11-0155,265.159.40055,9951,6555,0000:00:00
2004-11-0257,003.633.60057,5354,9655,0000:00:00
2004-11-0356,632.181.60057,5156,3757,0000:00:00
2004-11-0457,082.354.60057,2956,1556,2300:00:00
2004-11-0557,191.896.20057,5357,0057,0000:00:00
2004-11-0857,241.952.00057,3357,1057,1000:00:00
2004-11-0957,442.457.80057,5357,1057,3200:00:00
2004-11-1057,151.499.00057,5356,7457,3900:00:00
2004-11-1157,391.374.80057,5057,1557,1500:00:00
2004-11-1257,391.524.40057,4756,8057,3400:00:00
2004-11-1557,551.936.60058,0057,4357,4900:00:00
2004-11-1656,791.619.80057,4556,7257,4000:00:00
2004-11-1757,182.126.40057,6556,9657,0000:00:00
2004-11-1857,083.075.80057,3256,9156,9800:00:00
2004-11-1956,871.072.20057,4656,7057,2300:00:00
2004-11-2257,371.675.20057,4156,2256,6200:00:00
2004-11-2359,154.976.00059,2357,0057,0000:00:00
2004-11-2459,432.052.80059,5958,7558,9900:00:00
2004-11-2659,52452.20059,7159,0559,0500:00:00
2004-11-2959,781.382.60060,0658,9059,6000:00:00
2004-11-3059,731.349.40059,7659,0059,7500:00:00
2004-12-0161,452.324.60061,4759,8059,8000:00:00
2004-12-0262,082.079.40062,3161,0061,0000:00:00
2004-12-0365,884.864.00066,2162,1662,4000:00:00
2004-12-0666,592.885.80067,3264,3065,0000:00:00
2004-12-0765,132.007.40067,6465,0266,4500:00:00
2004-12-0865,281.584.40065,4864,5065,0000:00:00
2004-12-0966,212.879.00066,5064,3664,4500:00:00
2004-12-1067,131.671.80067,6565,7665,7600:00:00
2004-12-1368,051.893.40068,1066,7466,7400:00:00
2004-12-1470,163.314.40070,6068,0368,0500:00:00
2004-12-1569,891.700.40071,0069,5069,7000:00:00
2004-12-1669,491.358.00070,2069,3069,8000:00:00
2004-12-1768,661.891.20069,1468,2768,8300:00:00
2004-12-2068,601.639.20069,6668,0569,0600:00:00
2004-12-2169,001.400.00069,7467,8068,7500:00:00
2004-12-2269,661.396.60070,2069,3769,9600:00:00
2004-12-2369,33549.40069,4568,8569,4100:00:00
2004-12-2768,55634.40069,5268,4069,3300:00:00
2004-12-2869,51632.60069,6668,4968,5400:00:00
2004-12-2969,63560.00069,8469,2669,5000:00:00
2004-12-3069,10665.40069,5768,7869,4000:00:00
2004-12-3169,23493.00069,4969,0069,0000:00:00
2005-01-0368,311.410.40069,3567,8369,2300:00:00
2005-01-0466,901.451.40069,0866,3868,4100:00:00
2005-01-0566,72701.20067,6366,5866,8900:00:00
2005-01-0666,631.536.40066,6965,1566,6700:00:00
2005-01-0766,061.058.60067,0665,4466,9800:00:00
2005-01-1067,161.965.00067,3365,1065,5500:00:00
2005-01-1167,191.315.40067,6265,8266,9200:00:00
2005-01-1264,733.415.00066,4263,8466,0000:00:00
2005-01-1365,572.062.40065,9664,8064,8000:00:00
2005-01-1465,152.452.40065,8064,8865,5700:00:00
2005-01-1869,314.283.00069,4466,2066,2000:00:00
2005-01-1969,351.875.60069,9068,5069,1800:00:00
2005-01-2069,652.487.60070,2568,1468,6500:00:00
2005-01-2168,051.686.00069,8967,8769,6500:00:00
2005-01-2433,821.356.70034,3933,8034,0300:00:00
2005-01-2533,771.284.70034,2333,5734,0500:00:00
2005-01-2633,851.452.30033,8933,3933,8500:00:00
2005-01-2734,001.595.00034,5133,5034,4500:00:00
2005-01-2834,211.170.10034,3533,4033,9400:00:00
2005-01-3134,181.690.60034,6534,0434,2100:00:00
2005-02-0134,851.577.00034,9233,8634,0500:00:00
2005-02-0235,631.995.40035,7534,8434,8500:00:00
2005-02-0335,901.936.00035,9835,4035,4000:00:00
2005-02-0436,872.491.80036,8735,8435,9000:00:00
2005-02-0736,901.537.10037,1036,5836,8300:00:00
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