Última Hora: "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 GMT    "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:42:43 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT   "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT    "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-04-1423,45754.60023,5323,1723,3500:00:00
2008-04-1523,441.043.00023,6423,2023,4500:00:00
2008-04-1623,851.822.70024,0323,5423,5700:00:00
2008-04-1723,64908.80023,9323,4223,7800:00:00
2008-04-1824,141.320.90024,3823,7423,9400:00:00
2008-04-2124,431.229.50024,5423,9123,9700:00:00
2008-04-2223,90829.20024,4223,5424,3900:00:00
2008-04-2324,01891.60024,5923,8123,9200:00:00
2008-04-2423,991.424.50024,2023,7124,0200:00:00
2008-04-2523,951.081.50024,0323,5024,0000:00:00
2008-04-2824,341.140.30024,6223,8723,8700:00:00
2008-04-2924,081.084.80024,5724,0024,3000:00:00
2008-04-3024,632.028.40024,9724,0324,0300:00:00
2008-05-0125,321.431.30025,4524,4224,5000:00:00
2008-05-0225,331.762.40026,0225,2925,4100:00:00
2008-05-0524,791.537.80025,3724,7925,1600:00:00
2008-05-0625,232.753.70025,4324,6024,7200:00:00
2008-05-0725,534.936.70026,5025,1426,4400:00:00
2008-05-0825,002.617.20025,8224,8025,7100:00:00
2008-05-0925,001.097.90025,0724,5424,8100:00:00
2008-05-1224,801.345.80025,0824,1925,0800:00:00
2008-05-1325,241.200.70025,3124,6324,7400:00:00
2008-05-1425,171.785.50025,5425,0625,2600:00:00
2008-05-1525,641.839.90025,7225,1625,2900:00:00
2008-05-1625,721.006.80025,8225,3825,7700:00:00
2008-05-1926,252.194.00026,5725,3925,7400:00:00
2008-05-2025,821.845.20026,0725,4426,0000:00:00
2008-05-2125,161.161.50026,0024,9725,8200:00:00
2008-05-2225,521.265.20025,5625,0525,1600:00:00
2008-05-2325,21798.00025,5024,9425,4000:00:00
2008-05-2725,881.645.80026,2325,5225,7700:00:00
2008-05-2826,011.071.80026,2025,6025,9900:00:00
2008-05-2926,03934.60026,2925,8126,0000:00:00
2008-05-3026,461.195.40026,4926,0926,2200:00:00
2008-06-0226,12773.80026,4925,9626,3400:00:00
2008-06-0326,25983.90026,6025,9626,1400:00:00
2008-06-0426,721.041.60026,7326,1026,2100:00:00
2008-06-0527,401.459.40027,5026,7426,8000:00:00
2008-06-0626,922.338.00027,3726,4027,0900:00:00
2008-06-0927,261.498.40027,3226,5427,0000:00:00
2008-06-1026,742.085.20027,1526,5927,0400:00:00
2008-06-1126,101.102.80026,8426,0026,6700:00:00
2008-06-1226,20994.80026,3426,0626,2200:00:00
2008-06-1326,701.171.80026,9426,2826,2800:00:00
2008-06-1627,561.906.00027,6926,6126,6600:00:00
2008-06-1727,351.005.40027,6227,1927,5900:00:00
2008-06-1826,482.301.20027,3426,2527,2600:00:00
2008-06-1926,561.341.80026,6926,0626,5400:00:00
2008-06-2025,792.405.30026,5225,6825,6800:00:00
2008-06-2325,69950.80026,3625,5925,8600:00:00
2008-06-2425,311.469.10025,7224,9925,5400:00:00
2008-06-2525,881.089.20026,1525,3225,3400:00:00
2008-06-2625,22817.70025,6725,1325,6700:00:00
2008-06-2725,271.660.90025,3324,8025,2200:00:00
2008-06-3025,201.110.90025,3924,9325,2100:00:00
2008-07-0125,611.974.70025,7224,7724,9300:00:00
2008-07-0225,051.310.10025,8625,0225,5900:00:00
2008-07-0325,55717.50025,7425,0025,3000:00:00
2008-07-0725,802.278.30026,3525,5625,6400:00:00
2008-07-0827,064.353.40027,3826,0827,0300:00:00
2008-07-0926,621.974.20027,1326,4827,1100:00:00
2008-07-1026,412.408.50026,9526,1126,5800:00:00
2008-07-1125,753.858.90026,1524,3526,0500:00:00
2008-07-1425,442.037.40026,1025,1625,9000:00:00
2008-07-1525,231.461.10025,4924,6125,1600:00:00
2008-07-1626,061.689.00026,1224,9025,2700:00:00
2008-07-1726,461.205.80026,5526,0526,1600:00:00
2008-07-1826,571.052.20026,9426,3026,5000:00:00
2008-07-2126,65976.20026,9926,5226,7100:00:00
2008-07-2226,542.230.10026,8326,1526,5400:00:00
2008-07-2326,941.258.60027,0526,4326,5000:00:00
2008-07-2426,461.387.50027,1226,4226,9000:00:00
2008-07-2526,82968.10027,1426,5126,5600:00:00
2008-07-2826,921.525.00027,3226,5226,7100:00:00
2008-07-2926,653.575.70028,0926,3427,6400:00:00
2008-07-3027,191.943.10027,3826,5826,6300:00:00
2008-07-3126,861.742.60027,6826,8527,0700:00:00
2008-08-0126,691.452.40027,0826,5026,5000:00:00
2008-08-0426,321.599.80026,6926,2626,6500:00:00
2008-08-0526,142.288.60026,6726,0026,4400:00:00
2008-08-0625,255.908.60026,0524,7526,0500:00:00
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