Última Hora: "Moção polémica do Chega!: "Devem ser retirados os ovários" às mulheres que abortem - SIC Notícias" Mon, 21 Sep 2020 09:22:00 GMT    "Atraso na chegada dos restos mortais do bispo de Viana adia cerimónias fúnebres - O MINHO" Mon, 21 Sep 2020 18:03:45 GMT    "Football Leaks: PJ recebeu provas de Rui Pinto em Budapeste sem as verificar - Tribuna Expresso" Tue, 22 Sep 2020 11:52:00 GMT   "Portugal regista mais 463 casos e cinco mortes por Covid-19 nas últimas 24 horas - Jornal Económico" Tue, 22 Sep 2020 13:12:08 GMT    "Ex-presidente da Relação de Lisboa não quis apresentar queixa-crime contra Rangel e Galante - Observador" Tue, 22 Sep 2020 09:11:42 GMT    "Advogados têm de processar a própria família para conseguirem subsídio covid-19 - PÚBLICO" Tue, 22 Sep 2020 15:43:00 GMT    "Governo rejeita voltar a parar o país mas admite confinamentos locais - Jornal de Notícias" Tue, 22 Sep 2020 09:47:00 GMT    "Os preços das casas e outras 3 coisas que deve saber para começar o dia - Notícias ao Minuto" Tue, 22 Sep 2020 06:35:00 GMT    "Proteção de 10 anos aplica-se a todas as rendas antigas - Jornal de Negócios" Tue, 22 Sep 2020 07:00:37 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 22 Sep 2020 17:06:00 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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-01-0442,561.026.80042,9042,4042,9000:00:00
2007-01-0542,40552.00042,7242,3442,5700:00:00
2007-01-0843,795.696.60045,4243,4444,0000:00:00
2007-01-0944,002.422.70044,5443,8544,4500:00:00
2007-01-1043,73916.90043,9143,5143,5100:00:00
2007-01-1143,701.177.00043,9743,5743,8700:00:00
2007-01-1243,501.295.60044,0043,4043,7900:00:00
2007-01-1644,621.663.00045,1644,3945,0000:00:00
2007-01-1744,921.326.10045,1044,6444,6500:00:00
2007-01-1844,381.076.60045,0744,3844,9200:00:00
2007-01-1944,35997.20044,5243,7844,4700:00:00
2007-01-2244,831.346.00046,0444,3046,0400:00:00
2007-01-2344,463.525.60045,1344,3944,8300:00:00
2007-01-2444,821.383.00044,8844,2244,5000:00:00
2007-01-2545,441.712.00045,8545,1545,1500:00:00
2007-01-2645,431.274.90045,9545,1845,3500:00:00
2007-01-2945,76949.20045,8145,1245,2000:00:00
2007-01-3046,411.157.40046,4445,6945,7600:00:00
2007-01-3147,391.686.00047,6046,2546,4100:00:00
2007-02-0146,70953.80047,3846,5647,3700:00:00
2007-02-0246,97760.10047,0346,5946,7000:00:00
2007-02-0547,29979.30047,4946,8146,8100:00:00
2007-02-0646,951.175.80047,3046,6047,2900:00:00
2007-02-0747,25441.30047,3046,9847,1000:00:00
2007-02-0846,93631.00047,4446,8147,2500:00:00
2007-02-0946,60510.50047,3646,5247,0700:00:00
2007-02-1246,58530.00046,9346,3546,5500:00:00
2007-02-1347,01462.30047,0346,7046,8100:00:00
2007-02-1447,13424.90047,4047,0147,0100:00:00
2007-02-1547,04615.50047,2846,9447,1300:00:00
2007-02-1646,85656.20047,2046,8146,8400:00:00
2007-02-2047,80974.00047,9046,7746,8500:00:00
2007-02-2147,98800.60048,0347,5947,6500:00:00
2007-02-2247,99888.00048,1047,6948,0000:00:00
2007-02-2348,20603.80048,2547,8347,8700:00:00
2007-02-2647,91746.20048,2047,5648,1800:00:00
2007-02-2746,001.578.40047,8245,4547,7100:00:00
2007-02-2846,221.163.50046,3945,7846,0000:00:00
2007-03-0146,131.201.40046,3045,1845,2500:00:00
2007-03-0245,651.181.30046,0744,4244,4200:00:00
2007-03-0545,412.102.90046,2145,3745,4800:00:00
2007-03-0646,11877.00046,2345,5045,5500:00:00
2007-03-0747,021.706.40047,2845,9546,0500:00:00
2007-03-0847,601.156.60047,8747,1047,4000:00:00
2007-03-0947,611.122.00047,9947,2347,8400:00:00
2007-03-1248,251.221.90048,2747,5547,6100:00:00
2007-03-1346,951.048.30048,0646,9547,7600:00:00
2007-03-1447,77947.10047,8546,9546,9600:00:00
2007-03-1547,76696.40047,9447,5647,7700:00:00
2007-03-1647,731.259.60047,8947,5047,7700:00:00
2007-03-1947,80892.20048,0047,6147,7800:00:00
2007-03-2047,79927.00048,2747,7347,8600:00:00
2007-03-2148,731.234.00048,7947,7947,7900:00:00
2007-03-2249,10746.20049,2047,8747,8700:00:00
2007-03-2349,021.076.50049,1648,3149,1600:00:00
2007-03-2649,301.559.80049,3148,8648,9300:00:00
2007-03-2748,74647.90049,2148,6549,2100:00:00
2007-03-2847,94618.60048,6847,9448,6800:00:00
2007-03-2948,01578.30048,7947,7148,7900:00:00
2007-03-3047,77914.70048,3147,5348,0200:00:00
2007-04-0247,75882.10048,0347,2947,9400:00:00
2007-04-0348,181.208.80048,3447,8247,8200:00:00
2007-04-0447,87642.00048,1947,7548,1800:00:00
2007-04-0547,92849.10048,1647,7547,8200:00:00
2007-04-0948,05865.70048,2747,8948,1200:00:00
2007-04-1047,67867.60048,1647,5448,1000:00:00
2007-04-1147,291.369.70047,7347,2647,6000:00:00
2007-04-1247,291.222.70047,5446,9647,1700:00:00
2007-04-1347,33814.90048,1246,9448,1200:00:00
2007-04-1647,82863.60047,8247,3547,3500:00:00
2007-04-1747,601.255.40047,9947,5247,8500:00:00
2007-04-1847,291.382.90047,5547,2047,5400:00:00
2007-04-1947,581.163.80048,1647,1448,1600:00:00
2007-04-2048,251.321.60048,5447,5847,5800:00:00
2007-04-2348,78890.50048,8148,2548,2500:00:00
2007-04-2448,85576.50049,0048,5148,7700:00:00
2007-04-2549,801.517.50049,8648,8549,0000:00:00
2007-04-2650,253.142.20051,2247,3647,3600:00:00
2007-04-2750,231.191.40050,3149,6550,0000:00:00
2007-04-3050,401.182.70050,8350,2450,3100:00:00
2007-05-0150,161.255.90050,4749,8150,0900:00:00
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