Última Hora: "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Mau tempo provoca queda de árvore na estação de metro de Rio Tinto, Gondomar. A circulação está cortada - Porto Canal" Fri, 04 Dec 2020 12:01:00 GMT   "Marcelo espera que "exceção" no Natal não abra caminho a terceira vaga - Jornal de Notícias" Fri, 04 Dec 2020 20:09:00 GMT    "Pré-publicação. Os testemunhos de Marcelo, Balsemão, Rio, Cavaco e Passos nos 40 anos da morte de Sá Carneiro - Observador" Thu, 03 Dec 2020 21:15:00 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 GMT    "Depressão ?Dora?: neve surpreendeu muitas zonas do país ? veja o vídeo - PÚBLICO" Fri, 04 Dec 2020 17:37:00 GMT    "Covid-19: Governo apela ao ?bom senso? dos portugueses no Natal - PÚBLICO" Fri, 04 Dec 2020 17:04:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT    "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 GMT    "Euromilhões sem totalistas esta sexta-feira. Para Portugal voa um segundo prémio - Correio da Manhã" Fri, 04 Dec 2020 19:46:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-09-0834,61432.60034,8534,2934,5900:00:00
2006-09-1134,90465.50035,0034,4534,6000:00:00
2006-09-1235,50636.20035,5034,9034,9000:00:00
2006-09-1335,71635.00035,7135,0535,3900:00:00
2006-09-1435,31668.80035,7535,0435,4600:00:00
2006-09-1536,021.343.70036,4235,8936,0900:00:00
2006-09-1836,27834.90036,5236,1236,2000:00:00
2006-09-1936,22990.10036,4035,8036,2000:00:00
2006-09-2038,142.480.60039,0736,4736,5000:00:00
2006-09-2138,782.575.40038,9537,6437,9900:00:00
2006-09-2238,41939.80038,7138,1538,6400:00:00
2006-09-2539,001.171.80039,1538,4038,6600:00:00
2006-09-2639,151.122.00039,4038,6538,8100:00:00
2006-09-2738,831.468.20039,3038,6939,0000:00:00
2006-09-2838,951.965.10039,5838,8338,8300:00:00
2006-09-2939,481.370.80039,5938,8739,0300:00:00
2006-10-0239,39964.50039,6338,8039,2500:00:00
2006-10-0338,80815.40039,3638,6739,3500:00:00
2006-10-0439,40766.10039,4138,7038,7000:00:00
2006-10-0539,27894.60039,6839,2039,4400:00:00
2006-10-0638,691.151.60039,3638,6139,0900:00:00
2006-10-0938,911.219.80039,0838,3838,4400:00:00
2006-10-1038,961.205.70039,1238,7638,9000:00:00
2006-10-1138,961.092.20039,3838,6738,8900:00:00
2006-10-1239,17877.70039,1738,7338,9600:00:00
2006-10-1339,62796.30039,6538,8339,1600:00:00
2006-10-1640,001.140.90040,2139,4839,4800:00:00
2006-10-1739,70917.70039,8839,2339,7600:00:00
2006-10-1839,67855.40040,0039,5639,9800:00:00
2006-10-1939,69576.40039,8739,4239,6700:00:00
2006-10-2039,43767.20039,7939,2939,7900:00:00
2006-10-2338,701.187.50039,3038,2939,2300:00:00
2006-10-2439,111.063.30039,1138,5238,7100:00:00
2006-10-2539,381.035.60039,5039,0039,1600:00:00
2006-10-2639,283.099.50040,8438,0640,6000:00:00
2006-10-2741,143.148.60041,8839,2939,2900:00:00
2006-10-3041,471.359.00041,5240,0040,2800:00:00
2006-10-3141,521.084.90041,7741,2341,3700:00:00
2006-11-0141,21939.10041,6841,1041,5100:00:00
2006-11-0241,20757.90041,4140,8241,0000:00:00
2006-11-0340,93467.50041,4240,8541,2300:00:00
2006-11-0641,42487.00041,6240,9241,0000:00:00
2006-11-0743,333.491.20043,7041,4841,5500:00:00
2006-11-0844,222.273.70044,4442,8643,2500:00:00
2006-11-0943,591.192.20044,3043,3244,2300:00:00
2006-11-1043,851.401.90043,9543,5143,5800:00:00
2006-11-1344,331.043.90044,4343,3443,6500:00:00
2006-11-1444,051.368.60044,5143,4944,3800:00:00
2006-11-1544,23885.00044,5043,9744,0000:00:00
2006-11-1644,24568.10044,5143,9944,4700:00:00
2006-11-1744,25793.50044,3943,8044,1000:00:00
2006-11-2044,31734.10044,4943,9544,1700:00:00
2006-11-2144,58797.30044,6944,0144,2400:00:00
2006-11-2244,49342.20044,7444,1844,5400:00:00
2006-11-2444,3487.40044,5244,1944,2700:00:00
2006-11-2743,36570.60044,5843,2844,2000:00:00
2006-11-2842,691.012.90043,1442,4842,9000:00:00
2006-11-2943,071.075.20043,1942,7042,9400:00:00
2006-11-3042,911.204.40043,2442,8243,0600:00:00
2006-12-0142,57971.80043,1042,4143,0600:00:00
2006-12-0443,04874.90043,2842,7442,7400:00:00
2006-12-0543,10731.40043,4042,6843,2000:00:00
2006-12-0643,04508.40043,1442,9042,9600:00:00
2006-12-0742,551.004.40043,0642,4243,0000:00:00
2006-12-0842,76704.10043,0742,4142,5600:00:00
2006-12-1142,15847.00042,8542,0442,7500:00:00
2006-12-1241,081.703.40042,2540,8342,0000:00:00
2006-12-1340,681.604.10041,5440,6741,0900:00:00
2006-12-1441,20758.70041,4940,7340,7300:00:00
2006-12-1541,25794.20041,5341,0441,2800:00:00
2006-12-1841,64981.90042,0341,1341,3500:00:00
2006-12-1942,06976.70042,2941,1641,5300:00:00
2006-12-2042,22980.50042,4642,0342,0600:00:00
2006-12-2142,28655.20042,3242,0142,2100:00:00
2006-12-2242,21527.00042,3642,1542,3600:00:00
2006-12-2642,38403.70042,4742,1242,2100:00:00
2006-12-2742,85586.50042,9242,3942,3900:00:00
2006-12-2842,67428.90042,9542,5642,7500:00:00
2006-12-2942,76501.20043,0442,5842,5800:00:00
2007-01-0343,012.408.40043,3642,3942,9000:00:00
2007-01-0442,561.026.80042,9042,4042,9000:00:00
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