Última Hora: "Congresso PCP. Quem é quem no tabuleiro de xadrez que se joga este fim de semana - Observador" Fri, 27 Nov 2020 07:50:00 GMT    "Portugal volta a brilhar nos ?Óscares? do Turismo mas perde título de melhor destino do mundo - SAPO Viagens" Fri, 27 Nov 2020 19:01:00 GMT    "Mais 67 mortos e 5444 casos de covid-19 em Portugal, maioria a Norte - Jornal de Notícias" Fri, 27 Nov 2020 15:21:00 GMT    "Ladrões sequestram idoso e mulher em assalto a residência em Barcelos - O MINHO" Fri, 27 Nov 2020 12:33:33 GMT    "Plano de vacinação. Costa garante ser inadmissível "desistir de proteger a vida em função da idade" - RTP" Fri, 27 Nov 2020 15:24:00 GMT    "Covid-19: Marcelo diz que é ?uma ideia tonta? que vacinação não priorize os mais idosos - jm-madeira.pt" Fri, 27 Nov 2020 14:37:00 GMT    "Covid-19. O que pode fazer durante o atual estado de emergência? Quais as principais restrições? - Expresso" Fri, 27 Nov 2020 12:07:00 GMT    "No limite, Ljubomir Stanisic entra em greve de fome como protesto contra o governo - Flash" Fri, 27 Nov 2020 18:20:00 GMT   "Deputado do PSD acusa PS de negociar com o Chega. Rui Rio reage - Jornal Económico" Fri, 27 Nov 2020 14:15:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 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 2020-11-28
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-05-0150,161.255.90050,4749,8150,0900:00:00
2007-05-0250,921.214.50051,0550,0050,1600:00:00
2007-05-0351,36760.50051,4950,7850,9500:00:00
2007-05-0452,121.397.30052,2051,4951,4900:00:00
2007-05-0752,24671.60052,4651,8352,3800:00:00
2007-05-0851,92706.30052,0251,4751,9900:00:00
2007-05-0951,82911.80052,0251,5451,8700:00:00
2007-05-1050,871.035.00051,7750,8451,5600:00:00
2007-05-1151,67780.60051,7450,9351,0000:00:00
2007-05-1451,07744.60052,0050,9051,6000:00:00
2007-05-1550,90978.60051,5550,6751,1100:00:00
2007-05-1651,40515.30051,4650,8951,0100:00:00
2007-05-1751,61607.50051,8751,2351,2400:00:00
2007-05-1852,23638.70052,2351,5351,6600:00:00
2007-05-2152,00699.80052,7151,9352,1300:00:00
2007-05-2251,83521.20052,0351,4151,9600:00:00
2007-05-2352,13740.00052,3951,7551,8300:00:00
2007-05-2451,94873.80052,5051,7652,2100:00:00
2007-05-2552,44498.90052,7051,8252,1200:00:00
2007-05-2952,88650.50053,0652,3652,4700:00:00
2007-05-3053,36774.30053,4152,5752,7000:00:00
2007-05-3153,67890.30053,8653,0453,4000:00:00
2007-06-0153,57637.70053,9153,1453,7400:00:00
2007-06-0453,73660.40053,8153,1753,2500:00:00
2007-06-0554,341.013.10054,4453,4853,6500:00:00
2007-06-0652,981.129.30054,0952,8354,0900:00:00
2007-06-0752,721.574.00053,5052,2752,9800:00:00
2007-06-0853,22928.50053,2552,3852,6500:00:00
2007-06-1152,87645.30053,1752,6253,0500:00:00
2007-06-1252,161.371.40052,8652,1352,7200:00:00
2007-06-1352,881.428.70052,9552,2752,2700:00:00
2007-06-1452,941.268.20053,2452,8752,8800:00:00
2007-06-1552,651.382.70053,4152,5953,3300:00:00
2007-06-1852,66918.60052,8752,4852,7300:00:00
2007-06-1952,76958.20053,1152,5252,6300:00:00
2007-06-2052,06770.90052,9452,0352,9000:00:00
2007-06-2152,49918.90052,5351,6952,0500:00:00
2007-06-2251,501.120.80052,2451,3252,2400:00:00
2007-06-2551,16807.30051,7150,8951,5600:00:00
2007-06-2651,031.814.50051,3950,9351,3100:00:00
2007-06-2751,901.338.90052,1250,7050,8300:00:00
2007-06-2851,861.068.30052,1551,8051,8100:00:00
2007-06-2952,541.020.00052,6552,0052,0000:00:00
2007-07-0253,03772.70053,1952,5552,5500:00:00
2007-07-0353,30652.00053,4253,0253,1700:00:00
2007-07-0553,37707.70053,6753,1253,4800:00:00
2007-07-0653,792.608.60053,9753,3053,3700:00:00
2007-07-0954,121.572.10054,2053,7754,1600:00:00
2007-07-1053,13908.40053,8653,1353,6500:00:00
2007-07-1153,29784.80053,4353,0053,1000:00:00
2007-07-1253,981.313.40054,0553,2953,6100:00:00
2007-07-1353,81525.60054,0053,7453,8400:00:00
2007-07-1653,85851.00053,9653,5653,6200:00:00
2007-07-1754,001.814.60054,2753,8353,9300:00:00
2007-07-1854,00696.20054,1053,3553,8900:00:00
2007-07-1954,93907.00054,9954,0254,0600:00:00
2007-07-2055,271.353.20055,6154,4354,9300:00:00
2007-07-2355,181.246.30056,0155,1355,6300:00:00
2007-07-2454,61994.70055,4954,6154,9000:00:00
2007-07-2554,671.163.60055,2754,3254,9000:00:00
2007-07-2653,061.683.20057,5052,6357,5000:00:00
2007-07-2750,791.981.70053,0450,7953,0400:00:00
2007-07-3051,352.103.70051,5949,5450,4100:00:00
2007-07-3152,222.269.90053,7151,8552,5000:00:00
2007-08-0152,101.154.20052,4451,3051,9200:00:00
2007-08-0252,601.820.30052,7652,0252,1700:00:00
2007-08-0351,191.057.30052,8051,1952,7000:00:00
2007-08-0651,361.259.10051,5050,3351,4100:00:00
2007-08-0751,111.659.60051,3250,5651,1800:00:00
2007-08-0851,281.722.50051,5150,4051,1500:00:00
2007-08-0948,702.636.80051,1048,2651,0000:00:00
2007-08-1049,592.025.30050,0346,6848,7000:00:00
2007-08-1350,611.220.40051,1849,7349,8500:00:00
2007-08-1449,26876.90050,8149,2650,5400:00:00
2007-08-1547,421.090.20049,3747,4049,3700:00:00
2007-08-1647,622.060.50047,7945,4946,8400:00:00
2007-08-1748,812.614.10055,8444,1449,8200:00:00
2007-08-2048,871.612.20049,2948,2048,6400:00:00
2007-08-2149,02970.50049,2948,4848,5500:00:00
2007-08-2249,45985.10049,6549,2049,4700:00:00
2007-08-2349,471.377.80049,7449,1749,5600:00:00
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