Última Hora: "EM DIRETO | Há mais 3.262 casos e 78 mortes por covid-19 em Portugal - Sol" Mon, 30 Nov 2020 20:03:36 GMT    "Em greve de fome, Ljubomir Stanisic recebe apoio de muitas figuras públicas: "Obrigado, Ljubo" - Flash" Tue, 01 Dec 2020 15:26:00 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT    "Históricos Majestic e Guarany fecham sem data para reabrir - jn.pt" Tue, 01 Dec 2020 09:42:00 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    "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 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    "Despiste de trator agrícola faz um morto em Trancoso - Correio da Manhã" Tue, 01 Dec 2020 16:14:52 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      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
2008-11-2815,18613.40015,1814,4614,7900:00:00
2008-12-0113,671.358.20014,8313,6114,7200:00:00
2008-12-0214,472.269.60014,5013,5913,8200:00:00
2008-12-0314,272.546.30014,5013,4014,2000:00:00
2008-12-0413,251.928.90014,4412,8314,1200:00:00
2008-12-0513,253.432.60013,4912,7113,1400:00:00
2008-12-0813,582.472.10013,8113,1413,5800:00:00
2008-12-0913,191.985.40013,7813,0513,4500:00:00
2008-12-1013,072.105.70013,5312,9213,2500:00:00
2008-12-1113,032.070.50013,2812,8013,0000:00:00
2008-12-1213,632.342.30013,7412,6712,6700:00:00
2008-12-1513,311.989.30013,7313,0213,5000:00:00
2008-12-1613,702.509.30013,7313,2513,5200:00:00
2008-12-1713,702.067.10013,9813,2713,5100:00:00
2008-12-1813,441.783.80013,8113,2313,7900:00:00
2008-12-1913,192.376.10013,6012,9613,4800:00:00
2008-12-2212,871.790.10013,3412,5913,1800:00:00
2008-12-2312,841.278.40013,2812,7312,9900:00:00
2008-12-2412,90356.30012,9612,6512,8000:00:00
2008-12-2613,00425.30013,0812,8013,0300:00:00
2008-12-2913,021.409.50013,0812,7112,9300:00:00
2008-12-3013,461.373.40013,4613,0213,1500:00:00
2008-12-3114,141.756.40014,2613,4313,4300:00:00
2009-01-0214,591.591.60014,7013,9814,0800:00:00
2009-01-0514,351.253.70014,6914,2114,4300:00:00
2009-01-0615,061.430.80015,2414,4714,5000:00:00
2009-01-0714,801.005.10015,0614,6114,8900:00:00
2009-01-0814,991.157.30015,0214,6614,8000:00:00
2009-01-0914,651.953.50014,9614,2014,8700:00:00
2009-01-1213,941.386.60014,5913,7514,5900:00:00
2009-01-1313,981.861.80014,2113,6713,9500:00:00
2009-01-1413,231.543.80013,9313,1413,8800:00:00
2009-01-1513,253.062.90013,2612,8013,2300:00:00
2009-01-1613,342.050.40013,6613,0213,4500:00:00
2009-01-2012,541.799.30013,3612,5113,2900:00:00
2009-01-2112,961.860.20012,9712,4212,7400:00:00
2009-01-2212,212.756.60012,8812,0712,7500:00:00
2009-01-2312,822.888.00012,9812,0012,0000:00:00
2009-01-2612,861.660.70013,2112,5912,8100:00:00
2009-01-2712,881.504.50013,0512,6512,9100:00:00
2009-01-2813,361.320.70013,4512,8012,8000:00:00
2009-01-2912,971.199.70013,3912,8213,3900:00:00
2009-01-3012,552.024.70013,1612,4213,0700:00:00
2009-02-0212,341.954.30012,4412,0812,4200:00:00
2009-02-0312,141.833.90012,4011,9612,4000:00:00
2009-02-0412,231.989.30012,5112,0112,1900:00:00
2009-02-0510,448.793.50011,059,6310,8700:00:00
2009-02-0610,614.349.70010,8710,3610,8000:00:00
2009-02-0911,103.395.40011,1810,4410,5900:00:00
2009-02-1010,372.337.50011,0910,3011,0600:00:00
2009-02-1110,361.855.70010,5710,2310,3700:00:00
2009-02-1210,412.764.00010,5110,0310,2200:00:00
2009-02-1310,212.000.10010,5810,1010,3900:00:00
2009-02-179,872.581.90010,109,8710,0300:00:00
2009-02-189,591.929.3009,969,569,8900:00:00
2009-02-199,361.477.1009,849,349,8400:00:00
2009-02-209,021.953.4009,348,889,3400:00:00
2009-02-238,451.623.4009,058,449,0500:00:00
2009-02-248,671.960.8008,748,388,4900:00:00
2009-02-258,432.204.0008,658,278,6000:00:00
2009-02-268,212.850.6008,568,128,4900:00:00
2009-02-277,922.863.5008,137,918,0600:00:00
2009-03-027,222.998.5007,817,197,7600:00:00
2009-03-037,164.337.7007,426,977,3000:00:00
2009-03-047,472.491.6007,647,237,2400:00:00
2009-03-056,903.316.1007,466,777,4600:00:00
2009-03-066,803.132.9007,096,657,0500:00:00
2009-03-096,672.061.3007,056,626,7600:00:00
2009-03-107,282.601.2007,306,756,8100:00:00
2009-03-117,462.452.6007,577,017,0100:00:00
2009-03-128,153.138.8008,207,357,4700:00:00
2009-03-138,182.416.6008,277,998,2700:00:00
2009-03-168,212.940.5008,578,178,2000:00:00
2009-03-178,702.484.3008,708,148,2300:00:00
2009-03-189,204.085.0009,338,578,5700:00:00
2009-03-199,022.743.4009,358,999,3000:00:00
2009-03-208,692.347.7009,178,678,9400:00:00
2009-03-239,391.262.3009,398,748,7400:00:00
2009-03-249,501.946.4009,729,169,2400:00:00
2009-03-259,491.926.5009,789,279,5600:00:00
2009-03-2610,141.851.10010,149,419,4100:00:00
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