Última Hora: "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   "Porta-voz de Vieira sobre a Operação Lex: «A investigação vai parir um rato» - Record" Fri, 18 Sep 2020 18:53:07 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    "Hora da Verdade: Costa exibiu cartaz a dizer que se demitia se não perdoassem a dívida do Benfica? - TVI24" Thu, 17 Sep 2020 18:47:00 GMT    ""Sabemos que as mudanças acontecem". Marta Temido desvaloriza polémica com Jamila Madeira - Jornal Económico" Fri, 18 Sep 2020 15:05:17 GMT    "Entre o hino e ?Grândola?, Ventura foi ao Giraldo por 15 minutos - PÚBLICO" Fri, 18 Sep 2020 21:40:00 GMT    "Mulher que abandonou bebé no Cacém fica em liberdade - Jornal de Notícias" Fri, 18 Sep 2020 22:24:00 GMT    "Mãe que abandonou bebé no Cacém entrega-se - RTP" Fri, 18 Sep 2020 19:42:00 GMT    "Presidente da República lamenta morte "repentina e trágica" do bispo de Viana - O MINHO" Fri, 18 Sep 2020 20:36:47 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 2020-09-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-01-2037,361.825.60038,6437,2838,4500:00:00
2006-01-2337,25917.40037,9037,2037,5000:00:00
2006-01-2437,341.901.20037,4137,0037,2000:00:00
2006-01-2536,901.444.50037,4436,7237,3400:00:00
2006-01-2636,812.452.30037,9236,3737,5000:00:00
2006-01-2737,491.137.20037,6936,5836,8000:00:00
2006-01-3037,52888.20037,9537,3037,5500:00:00
2006-01-3137,151.421.20037,4737,0637,3500:00:00
2006-02-0138,011.205.50038,0837,1737,2100:00:00
2006-02-0238,342.047.60038,5337,7837,8000:00:00
2006-02-0338,331.058.10038,4238,0538,0500:00:00
2006-02-0637,661.492.10038,2737,5238,1600:00:00
2006-02-0738,821.672.50039,1637,8037,8200:00:00
2006-02-0838,851.336.40038,9538,3138,5000:00:00
2006-02-0938,831.419.10038,9738,6138,7500:00:00
2006-02-1038,791.211.90038,9137,8738,3500:00:00
2006-02-1338,54563.80038,8338,4638,7900:00:00
2006-02-1438,501.297.50038,9538,4538,5100:00:00
2006-02-1538,131.014.00038,6538,1338,5400:00:00
2006-02-1639,601.180.60039,6038,3238,3200:00:00
2006-02-1739,66924.10039,9139,0039,5700:00:00
2006-02-2138,94589.30039,2438,8239,2400:00:00
2006-02-2238,891.236.60039,1438,8139,0000:00:00
2006-02-2339,10928.00039,3938,5538,6400:00:00
2006-02-2439,921.089.70039,9639,2539,3500:00:00
2006-02-2740,271.495.50040,8439,8740,0000:00:00
2006-02-2840,091.863.40040,7839,8139,9500:00:00
2006-03-0140,07923.00040,1939,3839,6800:00:00
2006-03-0239,78550.40039,8939,4339,6000:00:00
2006-03-0339,35699.70039,9738,7939,0200:00:00
2006-03-0639,01531.50039,5438,5539,1600:00:00
2006-03-0739,22590.70039,2938,6638,7800:00:00
2006-03-0839,54836.90039,7238,9339,1200:00:00
2006-03-0939,94913.70040,2539,5139,6000:00:00
2006-03-1039,78595.40040,2039,6439,9300:00:00
2006-03-1339,81354.90040,2539,7839,9300:00:00
2006-03-1440,16507.90040,2539,4239,6100:00:00
2006-03-1539,60955.40040,1439,5239,9800:00:00
2006-03-1639,34607.30039,7739,3139,6200:00:00
2006-03-1739,46947.00039,5238,7739,4700:00:00
2006-03-2039,18366.90039,7139,1739,4200:00:00
2006-03-2139,24486.70039,7039,0939,3300:00:00
2006-03-2239,21312.50039,4238,9439,1500:00:00
2006-03-2339,33954.10039,4238,8939,0700:00:00
2006-03-2439,12790.10039,3139,0239,2900:00:00
2006-03-2739,75800.20040,0038,9538,9900:00:00
2006-03-2841,582.016.80041,9639,7339,8200:00:00
2006-03-2942,291.893.70042,7940,9541,5800:00:00
2006-03-3042,00927.70042,2041,6142,1000:00:00
2006-03-3141,79788.80042,3641,7842,0000:00:00
2006-04-0342,31983.70042,6241,6341,8000:00:00
2006-04-0442,151.172.70042,5442,0242,3200:00:00
2006-04-0542,42423.80042,6141,9642,0200:00:00
2006-04-0642,27412.50042,6542,0042,5000:00:00
2006-04-0742,25442.20042,8342,1042,3500:00:00
2006-04-1041,88657.10042,1441,6742,1300:00:00
2006-04-1141,58564.00041,9541,2841,7200:00:00
2006-04-1241,35926.10041,6441,3041,4800:00:00
2006-04-1341,10856.80041,2640,9241,1400:00:00
2006-04-1741,42654.90041,4341,2041,2800:00:00
2006-04-1843,02908.50043,1341,4341,6000:00:00
2006-04-1943,011.062.00044,0042,9643,0000:00:00
2006-04-2043,00717.60043,2242,5042,8500:00:00
2006-04-2142,28880.90043,0442,1043,0400:00:00
2006-04-2442,011.062.60042,4141,8042,3000:00:00
2006-04-2542,62697.50042,8241,8142,0100:00:00
2006-04-2643,962.481.40044,4543,3843,4800:00:00
2006-04-2739,606.479.60041,2737,8440,7500:00:00
2006-04-2839,401.442.40039,6338,7639,6300:00:00
2006-05-0139,902.053.60040,0539,1439,2000:00:00
2006-05-0239,93751.00040,0339,7439,8800:00:00
2006-05-0340,121.292.80040,4139,7239,9400:00:00
2006-05-0441,00833.60041,0040,1340,2300:00:00
2006-05-0540,91686.50041,0040,3740,7000:00:00
2006-05-0841,081.042.10041,2540,6640,6600:00:00
2006-05-0941,13842.20041,2340,8940,8900:00:00
2006-05-1040,90654.40041,1040,7340,9400:00:00
2006-05-1139,97587.10040,8039,9640,7800:00:00
2006-05-1239,091.067.40039,9739,0639,9700:00:00
2006-05-1539,041.089.40039,2138,5538,8500:00:00
2006-05-1638,85626.40039,1838,5139,0400:00:00
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