Última Hora: "Operação Lex segue para instrução - Record" Sun, 20 Sep 2020 07:06:50 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Encontrado corpo de homem desaparecido em praia de Vila do Bispo. Buscas duravam desde sexta-feira - SAPO 24" Sun, 20 Sep 2020 14:15:31 GMT    "Lar do concelho de Vimioso regista 37 casos positivos - Jornal de Notícias" Sat, 19 Sep 2020 18:13:00 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "Viana: No último domingo do verão houve quem fosse à praia (e quase se afogasse) - O MINHO" Sun, 20 Sep 2020 17:08:37 GMT    "Mais de 1 milhão de pessoas descarregaram a aplicação Stayaway Covid - Notícias ao Minuto" Sun, 20 Sep 2020 11:55:12 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 12:46:00 GMT    "2ª vaga: sem lockdown, sem vacina e (quase) sem gripe - ECO Economia Online" Sun, 20 Sep 2020 16:00:00 GMT   "Covid-19: aulas do 1.º ciclo em escola de Lisboa suspensas ?nos próximos dias? - PÚBLICO" Sun, 20 Sep 2020 21:10:00 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 2020-09-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-06-0236,921.106.80037,3836,6937,1500:00:00
2005-06-0336,48874.10036,9436,4036,9000:00:00
2005-06-0636,77507.40036,8336,1336,4400:00:00
2005-06-0736,721.209.20037,4536,7236,8700:00:00
2005-06-0836,67596.30036,9736,5436,8300:00:00
2005-06-0936,541.033.80036,6536,3436,4600:00:00
2005-06-1036,191.040.10036,5035,8036,4000:00:00
2005-06-1336,43698.00036,6236,0036,0000:00:00
2005-06-1435,94932.30036,4935,8436,4200:00:00
2005-06-1536,941.103.30036,9535,8336,0000:00:00
2005-06-1637,58793.00037,5836,8936,9300:00:00
2005-06-1737,041.143.40037,8336,8637,8300:00:00
2005-06-2036,90529.60036,9936,2936,7900:00:00
2005-06-2136,74583.20036,9536,2936,9200:00:00
2005-06-2236,72958.40037,2436,2937,0900:00:00
2005-06-2336,361.125.20036,9336,3536,5400:00:00
2005-06-2436,091.882.30036,6736,0136,3000:00:00
2005-06-2736,121.230.80036,2236,0236,1500:00:00
2005-06-2836,63907.20036,9336,2036,3800:00:00
2005-06-2936,45781.00036,7036,3836,5700:00:00
2005-06-3035,124.247.10036,4634,8036,4600:00:00
2005-07-0134,991.278.80035,3034,3535,0100:00:00
2005-07-0535,63588.50035,7234,7334,8200:00:00
2005-07-0635,141.193.60035,7335,1335,5700:00:00
2005-07-0735,45923.30035,4534,5734,6400:00:00
2005-07-0835,581.346.70035,8934,8735,4000:00:00
2005-07-1136,661.067.20036,7635,6535,7500:00:00
2005-07-1234,616.141.90036,8134,3936,5000:00:00
2005-07-1334,511.659.50034,8734,4334,4800:00:00
2005-07-1434,57832.80035,2534,5534,7000:00:00
2005-07-1534,19706.20034,6334,1634,5700:00:00
2005-07-1834,40882.80034,6334,0034,1900:00:00
2005-07-1934,661.202.10034,7734,0734,5300:00:00
2005-07-2035,01808.40035,1034,3034,4600:00:00
2005-07-2134,741.002.10035,0134,4034,8800:00:00
2005-07-2234,75605.20034,7534,2334,6200:00:00
2005-07-2534,30609.20034,6934,2834,6900:00:00
2005-07-2633,242.477.40034,3233,1734,3100:00:00
2005-07-2734,122.354.40034,3533,2633,7000:00:00
2005-07-2835,101.116.50035,1234,2034,6200:00:00
2005-07-2934,71822.20035,2834,5634,9700:00:00
2005-08-0133,472.593.50034,7233,3134,7100:00:00
2005-08-0233,991.907.50034,3433,3333,4700:00:00
2005-08-0334,081.467.50034,4133,7734,0200:00:00
2005-08-0434,691.550.90034,8734,0534,0600:00:00
2005-08-0534,791.808.30034,9934,2834,5300:00:00
2005-08-0835,051.096.50035,1734,6634,7800:00:00
2005-08-0935,14965.10035,4234,9935,1000:00:00
2005-08-1035,501.241.90035,8934,8435,1500:00:00
2005-08-1136,09816.20036,0935,3935,4300:00:00
2005-08-1235,801.118.30035,9635,4935,7900:00:00
2005-08-1536,351.042.40036,4435,3835,6500:00:00
2005-08-1635,811.014.20036,0335,6036,0300:00:00
2005-08-1735,96864.70036,2235,7035,9200:00:00
2005-08-1835,69971.00036,1735,6035,9000:00:00
2005-08-1935,39736.70035,7935,3935,7300:00:00
2005-08-2235,271.206.00036,0534,9035,4000:00:00
2005-08-2335,501.436.30035,7134,9035,1900:00:00
2005-08-2434,971.385.30035,6334,9735,5000:00:00
2005-08-2534,971.102.20035,3734,6134,9700:00:00
2005-08-2634,78691.10034,9734,4234,7500:00:00
2005-08-2934,90486.40035,1234,2934,5000:00:00
2005-08-3034,101.257.40034,7033,9334,6600:00:00
2005-08-3134,221.417.10034,3533,8634,0400:00:00
2005-09-0133,611.882.70034,2733,3934,2200:00:00
2005-09-0233,451.053.20033,6733,2733,3200:00:00
2005-09-0633,281.795.50033,5732,9133,4400:00:00
2005-09-0733,402.018.90033,4533,2033,2300:00:00
2005-09-0832,99788.00033,5432,8633,4000:00:00
2005-09-0931,942.059.50033,0031,8132,9900:00:00
2005-09-1231,851.467.30032,1931,5731,9200:00:00
2005-09-1332,121.097.90032,2031,7131,7100:00:00
2005-09-1431,78935.90032,3231,7632,1000:00:00
2005-09-1531,501.467.00031,9031,3431,7500:00:00
2005-09-1631,85898.50031,8531,5531,6500:00:00
2005-09-1931,931.062.50032,0831,5831,8100:00:00
2005-09-2031,761.463.70032,4931,7631,9300:00:00
2005-09-2130,105.100.30031,5129,4231,5000:00:00
2005-09-2230,501.798.10030,5529,7829,9100:00:00
2005-09-2330,891.393.00031,2430,3730,5500:00:00
2005-09-2630,43517.30031,2030,2030,9900:00:00
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