Última Hora: "Trump dá instruções para se iniciar transição de poder para Biden - Notícias ao Minuto" Tue, 24 Nov 2020 06:31:00 GMT    "Mulher morre carbonizada em queima autorizada em Abrantes - Correio da Manhã" Mon, 23 Nov 2020 22:04:11 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Amarelo, laranja e vermelho. Veja a cor do ?semáforo? do seu concelho - ECO Economia Online" Tue, 24 Nov 2020 06:54:16 GMT    "Jerónimo endurece discurso e alerta que não vê abertura do Governo - Jornal de Notícias" Sun, 22 Nov 2020 12:04:00 GMT    "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT    "Covid-19: Algarve com 73 novos casos, segundo a DGS - Sul Informacao" Sun, 22 Nov 2020 15:06:00 GMT    "Funeral simbólico arrasa resposta da Administração Trump à pandemia - RTP" Tue, 24 Nov 2020 07:04:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 00:19:00 GMT    "A BOLA - Mais 74 mortos, 4.044 casos e 3.908 recuperados (COVID-19) - A Bola" Mon, 23 Nov 2020 15:16:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-05-1638,85626.40039,1838,5139,0400:00:00
2006-05-1738,29771.90038,9038,0338,5500:00:00
2006-05-1838,761.802.30039,1938,3438,3500:00:00
2006-05-1939,19958.20039,6338,7938,9000:00:00
2006-05-2238,49977.50038,8138,1138,8000:00:00
2006-05-2338,711.467.80038,8938,1938,4600:00:00
2006-05-2439,561.334.00039,6738,5038,5300:00:00
2006-05-2539,72497.50039,9739,3139,8400:00:00
2006-05-2639,57302.40039,9339,4239,8600:00:00
2006-05-3038,44870.90039,3038,4139,3000:00:00
2006-05-3139,081.611.10039,0938,3838,4900:00:00
2006-06-0138,671.281.10039,1538,5039,1500:00:00
2006-06-0238,58978.40038,9937,9338,6900:00:00
2006-06-0538,191.112.10038,4838,0338,3800:00:00
2006-06-0637,341.542.70038,1537,1038,1000:00:00
2006-06-0736,811.336.90037,3636,6937,3400:00:00
2006-06-0836,423.151.00036,8035,9236,7900:00:00
2006-06-0936,311.077.30037,1136,2336,7100:00:00
2006-06-1235,511.031.90036,8535,4536,5000:00:00
2006-06-1335,461.369.00035,8535,1735,3600:00:00
2006-06-1434,981.119.20035,8234,9235,3300:00:00
2006-06-1535,451.854.20035,6834,8234,9800:00:00
2006-06-1635,531.287.00035,6235,0035,2000:00:00
2006-06-1935,01520.80035,8634,9935,6600:00:00
2006-06-2035,20877.80035,4034,6434,9800:00:00
2006-06-2135,931.820.10036,2235,0835,1000:00:00
2006-06-2235,98869.60036,1035,6235,8400:00:00
2006-06-2335,67820.00036,0635,5535,7900:00:00
2006-06-2635,441.222.30035,8735,2935,5700:00:00
2006-06-2734,50957.20035,3134,5035,3100:00:00
2006-06-2834,821.442.70034,8734,0534,5100:00:00
2006-06-2936,621.607.90036,6534,8034,8000:00:00
2006-06-3036,64965.50037,0136,4336,6200:00:00
2006-07-0336,62237.60036,8936,3836,8900:00:00
2006-07-0536,41773.00036,7136,1036,4500:00:00
2006-07-0636,73740.10037,0136,2836,3900:00:00
2006-07-0735,551.391.10036,5035,2736,5000:00:00
2006-07-1035,43608.90035,8635,2135,6500:00:00
2006-07-1135,94955.90036,0835,1135,3000:00:00
2006-07-1235,52802.90035,9935,3635,8000:00:00
2006-07-1334,481.358.80035,5834,3835,5200:00:00
2006-07-1433,90799.50034,2533,5434,1800:00:00
2006-07-1733,61636.20033,9933,5533,7100:00:00
2006-07-1833,251.271.00033,7632,8333,7100:00:00
2006-07-1933,501.752.10033,6033,1933,2500:00:00
2006-07-2033,00766.90033,7533,0033,5100:00:00
2006-07-2132,46961.90033,0032,2733,0000:00:00
2006-07-2433,201.239.50033,3632,5732,6000:00:00
2006-07-2533,682.382.90033,8932,9033,0500:00:00
2006-07-2634,631.515.40034,6533,9333,9300:00:00
2006-07-2732,683.056.60035,6032,0234,9000:00:00
2006-07-2832,332.448.60032,6931,6432,6800:00:00
2006-07-3132,141.235.50032,2531,6932,0200:00:00
2006-08-0131,89950.40032,3031,7332,0000:00:00
2006-08-0232,761.426.10032,8131,8631,9900:00:00
2006-08-0332,831.086.30032,9832,2232,2400:00:00
2006-08-0432,81952.70033,2832,6333,2500:00:00
2006-08-0732,54973.90032,7232,3932,6700:00:00
2006-08-0832,761.163.80032,9632,5332,5700:00:00
2006-08-0932,821.002.20033,1732,8233,0100:00:00
2006-08-1032,94815.30033,0132,6332,7800:00:00
2006-08-1132,65821.50032,9032,4632,7300:00:00
2006-08-1433,15904.70033,5832,7532,9000:00:00
2006-08-1533,91813.90034,0233,3033,3900:00:00
2006-08-1635,091.209.10035,2233,9133,9600:00:00
2006-08-1734,92763.20035,1034,5835,0000:00:00
2006-08-1834,96647.10035,0034,7834,9700:00:00
2006-08-2134,28580.10034,8234,0734,7800:00:00
2006-08-2234,01781.40034,3633,8034,1300:00:00
2006-08-2333,871.358.70034,1133,5733,8900:00:00
2006-08-2433,87644.70034,1033,6233,9200:00:00
2006-08-2533,45764.00033,7833,2633,7000:00:00
2006-08-2834,381.003.20034,4633,4833,5200:00:00
2006-08-2934,69859.10034,6933,7534,3800:00:00
2006-08-3034,57773.40034,7134,3734,6500:00:00
2006-08-3134,79611.40034,8234,3834,5700:00:00
2006-09-0134,69475.70034,9934,6234,9400:00:00
2006-09-0534,80941.50035,1434,4534,6000:00:00
2006-09-0634,13893.00034,4033,9234,3800:00:00
2006-09-0734,60829.30034,7834,0034,1000:00:00
2006-09-0834,61432.60034,8534,2934,5900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> 


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