Última Hora: "AO MINUTO: Novas regras para uso de máscaras; Há mais 68 mortos - Notícias ao Minuto" Wed, 02 Dec 2020 07:50:00 GMT    "Governo dos Açores consciente de que números em Rabo de Peixe vão "disparar" - Açoriano Oriental" Wed, 02 Dec 2020 12:43:08 GMT    "Curva de novas infeções volta a subir após cinco dias em queda - Diário de Notícias - Lisboa" Wed, 02 Dec 2020 14:03:00 GMT    "Graça Freitas infetada com Covid-19. Diretora-geral da Saúde com sintomas ligeiros - RTP" Wed, 02 Dec 2020 14:08:00 GMT   "Vacina da Pfizer pode chegar a Portugal nos primeiros dias de 2021 - Jornal Económico" Wed, 02 Dec 2020 13:26:00 GMT    "Eduardo Lourenço (1923-2020): a volúpia de pensar - PÚBLICO" Tue, 01 Dec 2020 10:11:00 GMT    "António Costa: "Vamos fazer da Web Summit 2020 o ponto de partida para construir um futuro melhor? - Jornal Económico" Wed, 02 Dec 2020 12:23:00 GMT    "?Polvo? já domina no meio-campo do Sporting: análise ao ?MVP? frente ao Moreirense - Record" Wed, 02 Dec 2020 07:46:39 GMT    "André Ventura diz que Governo deve ceder e receber empresários em greve de fome - Notícias de Coimbra" Tue, 01 Dec 2020 21:18:19 GMT    "Covid-19: OMS pede reforço do uso de máscaras na rua e em casa - PÚBLICO" Wed, 02 Dec 2020 14:43:00 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
2008-08-0625,255.908.60026,0524,7526,0500:00:00
2008-08-0726,142.572.70026,3725,0525,1700:00:00
2008-08-0826,211.723.70026,3925,9926,1000:00:00
2008-08-1126,301.314.80026,5625,9426,1300:00:00
2008-08-1226,071.025.10026,3525,9426,1700:00:00
2008-08-1326,201.276.50026,4125,7725,9700:00:00
2008-08-1426,701.671.80026,7926,0426,0400:00:00
2008-08-1526,921.551.40027,0526,3826,8100:00:00
2008-08-1826,801.302.70027,0226,5127,0000:00:00
2008-08-1926,68917.80026,9526,4026,7000:00:00
2008-08-2026,51727.90026,9026,3626,7100:00:00
2008-08-2126,62850.70026,6926,2626,3600:00:00
2008-08-2226,80525.10026,9926,5526,7300:00:00
2008-08-2526,48567.50026,7526,2626,6200:00:00
2008-08-2626,44715.80026,6826,2226,4800:00:00
2008-08-2726,64650.90026,8226,1726,3800:00:00
2008-08-2827,15749.40027,1926,4826,7200:00:00
2008-08-2926,46890.10027,1326,3426,9600:00:00
2008-09-0226,02979.20027,1825,9526,6700:00:00
2008-09-0325,541.520.50026,1225,3826,1200:00:00
2008-09-0424,761.118.80025,4724,7325,3500:00:00
2008-09-0524,691.474.90024,7624,0424,5800:00:00
2008-09-0825,501.508.00025,5424,8325,0500:00:00
2008-09-0924,361.511.50025,7224,3325,4300:00:00
2008-09-1024,631.243.90024,7924,2424,5400:00:00
2008-09-1124,421.338.30024,5023,8624,3900:00:00
2008-09-1224,26827.70024,4523,9224,0800:00:00
2008-09-1521,855.210.70023,7620,9323,7200:00:00
2008-09-1622,902.375.60023,1621,4021,7600:00:00
2008-09-1722,301.781.10022,8621,9922,6700:00:00
2008-09-1823,083.468.30023,2521,9022,6000:00:00
2008-09-1923,932.978.20024,8223,3323,3300:00:00
2008-09-2223,25898.00024,1623,0823,8400:00:00
2008-09-2322,641.177.70023,5022,4722,8600:00:00
2008-09-2422,132.299.00022,6921,9022,6400:00:00
2008-09-2523,011.094.50023,1922,0822,2000:00:00
2008-09-2623,07859.00023,1422,4622,7900:00:00
2008-09-2921,111.735.70022,7320,5022,7100:00:00
2008-09-3022,052.486.70022,1420,8421,4000:00:00
2008-10-0121,651.712.00022,1421,4322,0000:00:00
2008-10-0220,811.759.00021,4920,5621,4000:00:00
2008-10-0320,601.895.40021,6320,3121,0600:00:00
2008-10-0618,982.705.70020,1218,2120,1200:00:00
2008-10-0717,702.176.40019,2717,6418,9500:00:00
2008-10-0818,222.702.20019,0617,1517,1600:00:00
2008-10-0917,301.867.10018,7817,3018,4500:00:00
2008-10-1015,816.667.90017,1914,9016,8900:00:00
2008-10-1317,144.892.10017,1416,1616,2400:00:00
2008-10-1418,213.643.30018,6417,4617,4900:00:00
2008-10-1516,714.457.70018,5116,7118,0100:00:00
2008-10-1616,694.389.90017,2215,6016,7400:00:00
2008-10-1716,292.697.40016,9815,8016,2400:00:00
2008-10-2017,682.105.40017,7016,3016,5000:00:00
2008-10-2117,011.733.40017,5816,9617,4300:00:00
2008-10-2216,362.234.00016,9216,0116,9100:00:00
2008-10-2315,405.106.90017,4714,3717,4700:00:00
2008-10-2416,534.941.10016,8714,2114,4500:00:00
2008-10-2716,405.586.40017,9415,7616,1900:00:00
2008-10-2817,682.710.00017,7616,3416,8200:00:00
2008-10-2917,433.449.20018,0517,0817,6100:00:00
2008-10-3018,264.022.50018,5817,5017,8400:00:00
2008-10-3118,282.559.90018,7617,8617,9200:00:00
2008-11-0318,222.189.90018,4017,8718,3000:00:00
2008-11-0418,551.662.70018,6318,0218,5000:00:00
2008-11-0517,432.447.10018,5017,3518,3800:00:00
2008-11-0617,012.297.80017,4716,6117,3600:00:00
2008-11-0717,591.542.30017,6617,0517,2000:00:00
2008-11-1017,471.676.00018,2317,1317,9200:00:00
2008-11-1117,161.996.20017,6416,7417,3600:00:00
2008-11-1215,601.571.40017,1015,5616,9600:00:00
2008-11-1316,403.143.00016,7014,7115,7200:00:00
2008-11-1416,172.273.40016,9015,9716,1400:00:00
2008-11-1716,021.519.40016,6715,8016,0300:00:00
2008-11-1815,183.436.70016,3114,7616,0400:00:00
2008-11-1914,233.073.70015,6014,1015,2000:00:00
2008-11-2013,323.188.70014,2313,3114,0300:00:00
2008-11-2113,333.734.80013,6212,2313,5300:00:00
2008-11-2414,332.749.70014,4513,1413,5400:00:00
2008-11-2514,421.749.00014,5113,6314,3300:00:00
2008-11-2614,831.713.10014,9614,0414,2000:00:00
2008-11-2815,18613.40015,1814,4614,7900:00:00
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