Última Hora: "Confinamento para preparar o Natal? Governo só falou aos parceiros sociais de restrições à circulação - Jornal de Negócios" Fri, 30 Oct 2020 19:20:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 GMT    "39 mortos e 4007 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 31 Oct 2020 14:12:27 GMT    "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 GMT   "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    ""Eu venho de trabalhar, não venho em excursão": Condutores indignados com fiscalização à circulação em Lisboa - Correio da Manhã" Fri, 30 Oct 2020 20:03:00 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2007-12-1723,59923.50024,1123,4523,7600:00:00
2007-12-1823,711.109.20023,8323,3923,7600:00:00
2007-12-1924,181.355.60024,4423,6123,6200:00:00
2007-12-2024,44690.50024,5624,1024,4000:00:00
2007-12-2125,001.519.80025,0024,5924,7700:00:00
2007-12-2425,31207.20025,3124,8125,0300:00:00
2007-12-2625,22701.20025,4025,1125,1700:00:00
2007-12-2725,00687.70025,3524,9925,3300:00:00
2007-12-2825,04841.50025,1824,8625,1100:00:00
2007-12-3125,10902.40025,3324,8924,9600:00:00
2008-01-0224,311.405.70025,0824,2424,9600:00:00
2008-01-0324,151.256.30024,4224,1124,3900:00:00
2008-01-0423,171.211.90024,4623,0823,8700:00:00
2008-01-0721,922.230.40023,3921,8923,2300:00:00
2008-01-0821,841.536.10022,6821,8322,1200:00:00
2008-01-0920,974.303.60021,3519,6420,8000:00:00
2008-01-1023,779.782.70023,8821,9423,3000:00:00
2008-01-1122,713.505.50024,0722,6623,6200:00:00
2008-01-1422,801.538.00023,1822,7123,1800:00:00
2008-01-1521,691.967.20022,6721,6922,6700:00:00
2008-01-1621,732.412.50022,2621,5421,5600:00:00
2008-01-1720,772.205.80021,9620,6821,7800:00:00
2008-01-1821,002.105.50021,8420,5020,8100:00:00
2008-01-2220,532.718.60021,3920,1320,1300:00:00
2008-01-2320,625.024.40020,8119,2520,1100:00:00
2008-01-2421,723.406.20021,8320,7120,7600:00:00
2008-01-2521,131.329.10022,1121,0721,7100:00:00
2008-01-2821,561.471.00021,5620,8921,0100:00:00
2008-01-2922,892.533.20022,9921,5121,9900:00:00
2008-01-3021,873.270.00023,0921,3923,0000:00:00
2008-01-3121,493.328.80022,2721,3422,0600:00:00
2008-02-0122,259.059.20022,3121,2621,5000:00:00
2008-02-0421,531.698.90022,3321,4022,1600:00:00
2008-02-0521,731.425.80021,9321,1921,2100:00:00
2008-02-0621,601.663.90022,1621,5921,8100:00:00
2008-02-0721,112.988.00021,4920,7321,3900:00:00
2008-02-0822,181.897.60022,1820,9020,9300:00:00
2008-02-1122,022.405.50022,8521,7922,0700:00:00
2008-02-1222,672.233.10022,7022,1122,1700:00:00
2008-02-1323,422.774.20023,4922,8122,8100:00:00
2008-02-1422,971.004.90023,5022,9523,4900:00:00
2008-02-1522,081.951.40022,9821,9822,8300:00:00
2008-02-1922,251.146.00022,7022,1222,2700:00:00
2008-02-2022,65944.00022,6921,9822,2600:00:00
2008-02-2122,581.402.70023,1622,4322,7000:00:00
2008-02-2222,721.209.40022,7322,2322,6000:00:00
2008-02-2523,07835.00023,1022,5022,6600:00:00
2008-02-2623,20879.20023,3922,6423,0300:00:00
2008-02-2723,49913.60024,0123,0723,1000:00:00
2008-02-2822,95959.60023,4222,5423,3900:00:00
2008-02-2922,16876.30022,8422,0522,8400:00:00
2008-03-0323,603.412.50024,1023,0223,9000:00:00
2008-03-0422,722.452.50023,3322,3323,3200:00:00
2008-03-0523,281.703.00023,5722,8022,8000:00:00
2008-03-0623,061.324.10023,6823,0523,1300:00:00
2008-03-0722,65916.10023,2622,3822,7700:00:00
2008-03-1022,131.497.30022,9422,1022,7300:00:00
2008-03-1122,321.492.60022,7521,7922,6000:00:00
2008-03-1222,20942.40022,8022,1322,3200:00:00
2008-03-1321,821.969.30022,0621,6321,9200:00:00
2008-03-1421,172.339.60021,9321,0221,8400:00:00
2008-03-1720,751.999.90021,0920,4120,7500:00:00
2008-03-1821,251.961.00021,3720,8921,0700:00:00
2008-03-1921,252.289.40021,6021,0321,2900:00:00
2008-03-2021,411.849.50021,5021,1421,1700:00:00
2008-03-2421,981.118.10022,2921,4221,4500:00:00
2008-03-2522,141.544.00022,3121,7822,1000:00:00
2008-03-2621,99990.80022,1121,6322,0000:00:00
2008-03-2722,161.619.20022,5221,8022,0100:00:00
2008-03-2822,201.359.50022,3821,9522,1600:00:00
2008-03-3122,831.586.40022,9122,0922,2000:00:00
2008-04-0123,641.404.10023,7122,8522,8500:00:00
2008-04-0223,511.632.30023,9323,2423,6100:00:00
2008-04-0323,661.031.40023,7923,2023,3100:00:00
2008-04-0423,691.036.00023,9223,2523,6000:00:00
2008-04-0723,68690.70023,9223,5523,9000:00:00
2008-04-0823,72852.20023,9023,4023,5600:00:00
2008-04-0923,481.083.80023,7123,1223,5100:00:00
2008-04-1023,521.116.50023,5923,3023,4000:00:00
2008-04-1123,36815.70023,5323,0123,3200:00:00
2008-04-1423,45754.60023,5323,1723,3500:00:00
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