Última Hora: "Operação Lex: Rangel prometeu ajudar Luis Filipe Vieira num processo fiscal, diz acusação - SAPO Desporto" Fri, 18 Sep 2020 18:33:47 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "Raro ciclone desloca-se para Norte e pode afetar o Minho - O MINHO" Fri, 18 Sep 2020 20:23:11 GMT    "Entrevista ao ideólogo do Chega: "Ventura dizer que se demitia se ficasse atrás de Ana Gomes foi força de expressão" - Observador" Fri, 18 Sep 2020 16:41:11 GMT   "Costa apela à responsabilidade de todos no combate à Covid-19 - RTP" Fri, 18 Sep 2020 19:38:00 GMT    "Covid-19 em direto: mais 780 casos (novo recorde em cinco meses), seis mortes e 259 recuperados - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Há 20 mil pessoas infetadas em Portugal ao mesmo tempo - Observador" Fri, 18 Sep 2020 15:39:09 GMT    ""R acima de 1 em todas as regiões do país" - Jornal de Notícias" Fri, 18 Sep 2020 15:09:00 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Portugal pode ser afetado por ciclone. Leiria e Coimbra sob aviso laranja - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 18:29:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-09-2630,43517.30031,2030,2030,9900:00:00
2005-09-2730,50862.60030,6530,0230,3200:00:00
2005-09-2830,101.265.50030,6829,9130,5500:00:00
2005-09-2931,021.917.50031,2030,0530,1700:00:00
2005-09-3031,911.391.70032,4731,0231,1100:00:00
2005-10-0332,381.280.90032,8431,8531,8500:00:00
2005-10-0431,70729.60032,8531,6332,3800:00:00
2005-10-0531,00894.10031,7231,0031,5400:00:00
2005-10-0631,051.326.90031,1530,9631,0000:00:00
2005-10-0731,06989.00031,1430,9431,0900:00:00
2005-10-1030,95605.30031,2130,7831,0300:00:00
2005-10-1132,246.918.90034,5031,7934,0000:00:00
2005-10-1232,853.158.10033,0332,2132,2600:00:00
2005-10-1332,351.562.80032,8732,0932,6000:00:00
2005-10-1432,58954.40032,9932,1032,7000:00:00
2005-10-1731,921.188.80032,5131,6732,4800:00:00
2005-10-1831,601.062.60031,9331,4831,8500:00:00
2005-10-1931,67838.00031,6930,9231,3100:00:00
2005-10-2031,28746.50032,3031,1031,6500:00:00
2005-10-2131,24820.70031,4531,0431,3400:00:00
2005-10-2431,331.410.70031,6630,7531,2100:00:00
2005-10-2530,98792.50031,5130,7731,1200:00:00
2005-10-2630,401.851.90030,9530,2230,7500:00:00
2005-10-2730,331.579.00031,2730,2530,7500:00:00
2005-10-2829,922.404.00030,4629,0930,4000:00:00
2005-10-3130,221.266.00030,5629,9930,0000:00:00
2005-11-0130,191.217.20030,5829,9729,9700:00:00
2005-11-0230,111.435.10030,7929,8530,1000:00:00
2005-11-0330,251.302.50030,5729,8430,2100:00:00
2005-11-0430,001.112.10030,3529,8030,3500:00:00
2005-11-0729,901.030.80030,0929,7429,9700:00:00
2005-11-0829,691.296.70029,8429,3829,7000:00:00
2005-11-0929,651.509.50030,0029,6329,7300:00:00
2005-11-1029,551.051.90030,0429,5129,8000:00:00
2005-11-1129,881.576.50030,0429,4529,4700:00:00
2005-11-1429,871.521.40030,1629,8229,9700:00:00
2005-11-1529,271.097.30030,0029,1029,8000:00:00
2005-11-1629,691.724.50030,0429,2329,2500:00:00
2005-11-1729,721.856.60029,9029,6329,7500:00:00
2005-11-1829,751.647.20030,0029,6430,0000:00:00
2005-11-2130,592.707.80030,6029,6729,6700:00:00
2005-11-2230,721.434.20030,8830,4030,5600:00:00
2005-11-2332,303.420.20032,9130,5630,6600:00:00
2005-11-2532,30680.20032,5132,1532,3000:00:00
2005-11-2832,642.184.50032,7532,3032,3500:00:00
2005-11-2932,551.164.80032,8032,4732,7600:00:00
2005-11-3033,953.025.50034,2532,5532,5600:00:00
2005-12-0133,892.013.00034,1033,5033,7700:00:00
2005-12-0233,811.260.60034,0333,5533,8000:00:00
2005-12-0533,771.568.10033,8833,0833,1400:00:00
2005-12-0634,121.313.20034,1933,7433,8500:00:00
2005-12-0734,572.356.40034,5933,9534,0000:00:00
2005-12-0834,303.522.90034,7734,1834,5400:00:00
2005-12-0934,82944.40034,9534,2034,3000:00:00
2005-12-1234,951.164.90035,1334,6534,7700:00:00
2005-12-1334,371.967.70034,8134,0034,7000:00:00
2005-12-1434,352.945.10034,6334,1234,3700:00:00
2005-12-1534,252.883.20034,4934,1134,2500:00:00
2005-12-1634,563.615.70035,0034,3534,4000:00:00
2005-12-1934,13884.30034,5534,1134,4700:00:00
2005-12-2034,27758.80034,5234,0234,0700:00:00
2005-12-2134,001.950.70034,4133,9034,4000:00:00
2005-12-2234,382.067.00034,5033,9834,0400:00:00
2005-12-2334,471.439.00034,6534,3334,5300:00:00
2005-12-2733,87794.40034,4733,7034,4200:00:00
2005-12-2834,051.561.10034,2333,5233,8700:00:00
2005-12-2934,081.019.00034,1734,0434,1000:00:00
2005-12-3033,94928.40034,0933,8534,0500:00:00
2006-01-0333,991.512.60034,3033,8034,2000:00:00
2006-01-0433,952.877.20034,2033,6034,0000:00:00
2006-01-0534,153.077.70034,2033,8733,9400:00:00
2006-01-0634,794.427.90034,7934,1534,2000:00:00
2006-01-0935,701.832.70036,0434,9434,9400:00:00
2006-01-1036,692.566.10036,8335,5435,7000:00:00
2006-01-1136,701.330.90036,7736,2536,6000:00:00
2006-01-1236,77923.40037,0536,4036,7000:00:00
2006-01-1337,00853.60037,0636,4336,7200:00:00
2006-01-1737,492.872.50038,6837,0138,1500:00:00
2006-01-1837,731.321.20037,9837,2037,4900:00:00
2006-01-1938,502.471.70038,5037,6037,7200:00:00
2006-01-2037,361.825.60038,6437,2838,4500:00:00
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