Última Hora: "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 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
2000-04-2738,941.169.80040,1938,7538,7500:00:00
2000-04-2838,621.531.60039,0037,7538,6900:00:00
2000-05-0139,131.635.40039,6938,5038,5600:00:00
2000-05-0237,004.346.60039,1336,8839,0600:00:00
2000-05-0335,501.450.20037,4435,1937,0000:00:00
2000-05-0436,191.376.20036,9435,7535,7500:00:00
2000-05-0536,19765.80036,6935,4436,1900:00:00
2000-05-0836,00954.80036,1335,4436,0000:00:00
2000-05-0935,811.130.80036,0035,5035,8700:00:00
2000-05-1035,06771.40035,8734,7535,6200:00:00
2000-05-1135,87701.80036,0035,2535,2500:00:00
2000-05-1235,94864.00036,5035,6235,6200:00:00
2000-05-1537,06874.40037,1235,8735,8700:00:00
2000-05-1637,44674.00038,0037,1237,1900:00:00
2000-05-1737,75405.60037,7536,5037,5600:00:00
2000-05-1837,63449.80037,7536,3837,6300:00:00
2000-05-1937,00545.40037,4436,2537,3700:00:00
2000-05-2237,31492.20037,5636,2536,7500:00:00
2000-05-2336,84831.80038,2536,7537,2500:00:00
2000-05-2437,06634.20037,3736,0637,1200:00:00
2000-05-2538,311.165.60039,2537,3137,3100:00:00
2000-05-2640,811.465.00041,5039,1339,1300:00:00
2000-05-3042,75977.20042,9440,8140,8100:00:00
2000-05-3142,19953.00043,3141,7542,6200:00:00
2000-06-0142,131.342.60042,6241,6242,0600:00:00
2000-06-0210,4521.68310,4810,0610,1800:00:00
2000-06-0544,00889.00044,6243,1943,2500:00:00
2000-06-0643,19497.80044,0642,9444,0000:00:00
2000-06-0743,19586.20043,1942,6243,1200:00:00
2000-06-0842,00665.00043,2541,8843,2500:00:00
2000-06-099,9411.21910,099,9310,0000:00:00
2000-06-1240,381.568.60041,7539,6241,7500:00:00
2000-06-1340,06417.40040,6239,8840,1200:00:00
2000-06-1440,12504.60040,3839,6939,8800:00:00
2000-06-1540,19880.40041,6239,9439,9400:00:00
2000-06-1640,50809.00041,0040,1240,2500:00:00
2000-06-1941,441.240.20041,6240,1940,4400:00:00
2000-06-2041,00838.80041,5040,5041,3100:00:00
2000-06-2140,81492.40041,0040,1241,0000:00:00
2000-06-2240,00833.80041,3839,7540,8100:00:00
2000-06-2339,69905.20040,1239,2239,8800:00:00
2000-06-2640,06373.60040,3139,0639,4400:00:00
2000-06-2739,381.157.00040,4438,1240,2500:00:00
2000-06-2839,09843.00039,1938,0039,1200:00:00
2000-06-2938,75684.60038,9437,6238,8100:00:00
2000-06-3038,94884.40039,6238,4438,8100:00:00
2000-07-0338,88301.20039,0038,6239,0000:00:00
2000-07-0537,69540.80039,1237,2539,1200:00:00
2000-07-0637,621.076.80038,0035,5637,7500:00:00
2000-07-0737,94439.20038,4437,1937,3800:00:00
2000-07-1037,56741.80037,8836,3137,6900:00:00
2000-07-1138,061.277.40039,7537,5037,5600:00:00
2000-07-1239,06486.00039,3138,2538,2500:00:00
2000-07-1339,94760.40040,1939,0039,0000:00:00
2000-07-1439,75671.00040,0038,7539,8800:00:00
2000-07-1739,78731.40040,0039,1939,5000:00:00
2000-07-1838,50634.00039,3838,0039,3800:00:00
2000-07-1936,62654.80038,4435,8138,4400:00:00
2000-07-2035,122.001.00038,0034,6237,0000:00:00
2000-07-2135,56907.80036,1235,1235,7500:00:00
2000-07-2436,00734.00036,0035,4435,8100:00:00
2000-07-2536,19465.20036,1935,2535,7500:00:00
2000-07-2635,75508.40036,2534,8136,0000:00:00
2000-07-2735,62363.20036,1935,6236,0000:00:00
2000-07-2835,19753.60036,1234,5035,5000:00:00
2000-07-3135,44790.40035,9435,0635,0600:00:00
2000-08-0136,06538.40036,2535,4435,6900:00:00
2000-08-0235,001.530.40037,0034,2536,0600:00:00
2000-08-0334,251.223.60035,1233,6935,0000:00:00
2000-08-0434,44489.60034,6934,1234,6200:00:00
2000-08-0734,81451.40035,0034,4434,6900:00:00
2000-08-0835,00694.40035,1934,3834,7500:00:00
2000-08-0934,81319.00035,1234,7535,0000:00:00
2000-08-1033,81907.20034,9433,5034,9400:00:00
2000-08-1134,001.526.60034,5032,3834,0000:00:00
2000-08-1434,25244.80034,5633,7534,2500:00:00
2000-08-1534,44278.80034,8834,0034,0600:00:00
2000-08-1635,06361.80035,4434,6234,6900:00:00
2000-08-1735,62388.80035,8835,0635,1900:00:00
2000-08-1835,47296.40035,6935,3835,3800:00:00
2000-08-2136,38874.80036,4435,4435,4400:00:00
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