Última Hora: "Rui Pinto espiou Sporting durante dois meses - A Bola" Thu, 24 Sep 2020 07:44:00 GMT    "Mulher despedida depois de apanhar o patrão a masturbar-se - Correio da Manhã" Wed, 23 Sep 2020 20:09:24 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Thu, 24 Sep 2020 06:24:00 GMT   "Dois polícias dos EUA baleados em protestos sobre caso da morte de Breonna Taylor - PÚBLICO" Thu, 24 Sep 2020 07:00:00 GMT    ""Robustez social, económica e territorial". Parlamento debateu Plano de Recuperação e Resiliência - RTP" Wed, 23 Sep 2020 19:21:00 GMT    "Obrigatoriedade de usar máscara na rua? "Tudo é uma possibilidade na indefinição de uma pandemia" - SIC Notícias" Thu, 24 Sep 2020 06:16:13 GMT    "Secil estuda ampliação da pedreira no Parque Natural da Arrábida - PÚBLICO" Wed, 23 Sep 2020 19:22:00 GMT    "Professor de Direito que compara feminismo ao nazismo julgado por violência doméstica - PÚBLICO" Thu, 24 Sep 2020 05:30:00 GMT    "802 casos em 24 horas garantem entrada no top 10 dos piores dias da pandemia - Observador" Wed, 23 Sep 2020 15:46:55 GMT    "Inês de Medeiros. A presidente que gostava de viver num bairro social - Jornal i" Thu, 24 Sep 2020 07:10:00 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 2020-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-08-2349,471.377.80049,7449,1749,5600:00:00
2007-08-2449,66692.70049,6748,9049,3500:00:00
2007-08-2749,831.026.60050,2549,6649,7300:00:00
2007-08-2848,691.117.70050,2548,6050,0700:00:00
2007-08-2949,251.094.70049,3348,8548,9500:00:00
2007-08-3049,271.315.80049,5648,8948,9100:00:00
2007-08-3149,771.028.10050,0848,5848,8100:00:00
2007-09-0449,131.667.50049,9349,0549,8800:00:00
2007-09-0548,901.119.80049,4048,6648,8500:00:00
2007-09-0649,251.474.00049,5448,7248,8400:00:00
2007-09-0748,881.191.20049,3948,7248,7700:00:00
2007-09-1049,701.898.50050,0349,0849,0800:00:00
2007-09-1149,711.805.70049,8849,2449,8000:00:00
2007-09-1248,401.776.80049,6748,2049,6600:00:00
2007-09-1348,201.276.00048,9047,8448,7200:00:00
2007-09-1448,33835.90048,4447,6247,8500:00:00
2007-09-1748,13958.70048,4648,0048,1000:00:00
2007-09-1847,812.410.00048,2047,1248,1300:00:00
2007-09-1947,991.883.00048,5147,7148,2100:00:00
2007-09-2048,29936.10048,5147,6047,8600:00:00
2007-09-2148,121.289.90048,9248,0248,0200:00:00
2007-09-2448,242.070.60048,7448,0648,0800:00:00
2007-09-2548,142.540.50048,3847,7547,9200:00:00
2007-09-2648,314.160.60048,7648,2248,4000:00:00
2007-09-2749,061.696.60049,1848,3548,3500:00:00
2007-09-2849,804.669.10049,8048,7748,9300:00:00
2007-10-0123,936.467.20025,2023,0024,0000:00:00
2007-10-0224,175.597.40024,5423,6923,8700:00:00
2007-10-0324,483.671.70024,7324,0624,0900:00:00
2007-10-0425,103.602.60025,1224,5224,6700:00:00
2007-10-0526,254.445.40029,0124,7925,9900:00:00
2007-10-0826,492.477.70027,5126,0126,9900:00:00
2007-10-0927,082.552.60027,2526,5726,6500:00:00
2007-10-1026,691.775.00027,0826,6626,9800:00:00
2007-10-1126,491.666.30026,9426,2726,7500:00:00
2007-10-1226,251.552.00026,6126,1326,4300:00:00
2007-10-1526,531.654.60026,6726,0826,3100:00:00
2007-10-1626,282.265.50026,6126,1326,3400:00:00
2007-10-1726,571.604.20026,5726,1326,5000:00:00
2007-10-1826,521.434.60026,7526,3426,3800:00:00
2007-10-1925,631.951.80026,5125,5026,5100:00:00
2007-10-2225,751.445.50025,8125,3625,4000:00:00
2007-10-2325,741.572.90025,9025,3825,9000:00:00
2007-10-2425,681.508.20025,9124,9925,7400:00:00
2007-10-2525,611.812.50025,8325,3925,5900:00:00
2007-10-2625,912.118.50026,1125,5425,7600:00:00
2007-10-2925,581.867.80025,9525,3925,8500:00:00
2007-10-3025,532.080.20026,0225,5025,6200:00:00
2007-10-3127,594.538.30028,3027,1428,0000:00:00
2007-11-0127,902.832.00028,1425,6426,8200:00:00
2007-11-0228,312.919.30028,8727,1527,3300:00:00
2007-11-0527,461.278.60028,1027,2928,0800:00:00
2007-11-0627,732.275.10029,3927,3829,3900:00:00
2007-11-0727,061.523.00027,8627,0227,7400:00:00
2007-11-0826,842.919.30027,1925,8127,1900:00:00
2007-11-0925,8110.567.80026,4825,0026,4800:00:00
2007-11-1225,202.373.80026,2725,1625,8100:00:00
2007-11-1325,422.098.40025,5424,7725,3200:00:00
2007-11-1425,351.564.90025,8225,3025,5000:00:00
2007-11-1525,452.100.50025,7325,2425,3700:00:00
2007-11-1625,153.007.50025,6225,0525,5800:00:00
2007-11-1924,552.897.70025,3524,4725,2300:00:00
2007-11-2023,433.793.40024,5622,9724,5000:00:00
2007-11-2122,941.373.70023,8222,8523,3200:00:00
2007-11-2322,93438.20023,2322,8423,1100:00:00
2007-11-2623,252.564.50023,5422,7423,1000:00:00
2007-11-2723,531.752.00023,8423,2023,4000:00:00
2007-11-2824,371.332.30024,5223,5923,7000:00:00
2007-11-2924,061.154.80024,4223,7224,2200:00:00
2007-11-3023,942.495.30024,5623,9124,3500:00:00
2007-12-0324,161.347.80024,4323,7823,8000:00:00
2007-12-0424,381.629.20024,5023,9024,0000:00:00
2007-12-0524,272.097.50024,9723,9724,6400:00:00
2007-12-0623,064.042.20024,8122,8624,2700:00:00
2007-12-0724,413.426.00024,7622,5623,0700:00:00
2007-12-1025,282.364.80025,3324,3124,6100:00:00
2007-12-1124,512.072.20025,5924,5125,2900:00:00
2007-12-1224,401.656.80025,1524,2625,0200:00:00
2007-12-1324,251.377.30024,3123,7024,2900:00:00
2007-12-1423,92746.40024,1623,8423,9500:00:00
2007-12-1723,59923.50024,1123,4523,7600:00:00
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