Última Hora: "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 GMT    "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 GMT   "Estas são as medidas de contenção da pandemia de 9 de dezembro até ao início de 2021 - SAPO 24" Sat, 05 Dec 2020 19:02:00 GMT    "Presidente da República veta diploma que altera regras de contratação pública - Jornal Económico" Sat, 05 Dec 2020 20:42:00 GMT    "Foto da Semana: A luta de Ljubomir Stanisic que comoveu o país - Notícias ao Minuto" Fri, 04 Dec 2020 12:45:00 GMT    "Morreu o jornalista Pedro Camacho - Expresso" Sat, 05 Dec 2020 16:02:00 GMT    "Lista de concelhos com risco extremamente elevado e muito elevado passa de 127 para 113 - Notícias de Coimbra" Sat, 05 Dec 2020 19:03:20 GMT    "Jovem de 21 anos morre em violento acidente na A1 em Santarém. Há três feridos - Correio da Manhã" Sat, 05 Dec 2020 20:41:10 GMT    ""Tal como o WhatsApp saiu barato a Zuckerberg, a Web Summit sai barata a Portugal" - Dinheiro Vivo" Sat, 05 Dec 2020 17:22:00 GMT    "11 novos casos na Madeira ? DNOTICIAS.PT - DNoticias" Sat, 05 Dec 2020 20:12:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-08-2136,38874.80036,4435,4435,4400:00:00
2000-08-2237,50984.00037,5036,2536,6200:00:00
2000-08-2339,882.168.60040,0037,2537,2500:00:00
2000-08-2438,621.103.20039,8138,5039,7500:00:00
2000-08-2538,811.045.00039,1238,3138,7500:00:00
2000-08-289,329.1959,329,189,2400:00:00
2000-08-299,2713.6349,369,249,2900:00:00
2000-08-3039,81983.00040,0639,4439,5000:00:00
2000-08-3140,391.422.00041,0039,8139,8100:00:00
2000-09-0141,00566.40041,0640,0640,6200:00:00
2000-09-0541,191.054.40041,3140,6940,7500:00:00
2000-09-0639,19959.00041,0039,1241,0000:00:00
2000-09-0739,38698.00039,6938,5039,0000:00:00
2000-09-0839,62399.40039,8838,3839,3800:00:00
2000-09-1138,44615.00039,9438,4439,3800:00:00
2000-09-1237,94242.20038,6237,6938,4400:00:00
2000-09-1337,50817.80039,0037,0037,5000:00:00
2000-09-1436,88891.60037,8835,8137,5000:00:00
2000-09-1537,441.034.20037,5036,4436,8800:00:00
2000-09-1837,25407.20037,3836,8837,3100:00:00
2000-09-1937,00331.80037,3136,8837,0600:00:00
2000-09-2037,621.456.40037,6936,3837,0000:00:00
2000-09-2137,50950.20038,3136,8837,7500:00:00
2000-09-2237,691.056.20037,6936,2537,5000:00:00
2000-09-2537,00696.00038,0036,3137,5000:00:00
2000-09-2637,38497.40038,0037,0637,2500:00:00
2000-09-2737,06741.40038,2536,5637,1200:00:00
2000-09-2837,56484.20037,6937,0037,1200:00:00
2000-09-2937,69865.60038,2536,0637,3800:00:00
2000-10-0238,38630.80038,8837,6937,6900:00:00
2000-10-0338,38645.20039,1938,3838,4400:00:00
2000-10-0439,19769.80039,2537,8838,4400:00:00
2000-10-0538,88595.60039,1238,2539,0600:00:00
2000-10-0640,19978.40040,6238,6939,1200:00:00
2000-10-0940,25727.80041,0039,6940,1200:00:00
2000-10-1040,06425.60040,6240,0040,2500:00:00
2000-10-1139,691.024.40040,6239,1240,0000:00:00
2000-10-1240,25721.60040,4439,8139,8800:00:00
2000-10-1341,00676.60041,0039,6240,1200:00:00
2000-10-1640,941.121.60041,0039,7540,5600:00:00
2000-10-1739,191.498.20040,8838,6240,8800:00:00
2000-10-1839,691.427.60039,8837,7539,1900:00:00
2000-10-1941,561.287.20042,0039,3840,0000:00:00
2000-10-2042,811.501.00042,8141,1941,3100:00:00
2000-10-2342,44711.40042,9442,2542,5600:00:00
2000-10-2442,94959.20043,0042,1242,2500:00:00
2000-10-2542,38974.60043,0641,2542,6900:00:00
2000-10-2641,941.178.00042,6241,6942,3100:00:00
2000-10-2741,06936.20042,3140,2542,0000:00:00
2000-10-3042,19567.80042,6941,3141,4400:00:00
2000-10-3143,12626.00043,6942,0042,1900:00:00
2000-11-0144,00771.20044,4443,0043,1200:00:00
2000-11-0244,62737.80045,0044,0044,0000:00:00
2000-11-0344,19744.20044,6943,7544,6200:00:00
2000-11-0644,88646.20045,1943,1244,0000:00:00
2000-11-0745,62474.00045,6944,0644,5600:00:00
2000-11-0847,501.365.00047,8845,1245,1200:00:00
2000-11-0947,751.733.20048,2546,6246,8800:00:00
2000-11-1046,121.108.60047,5046,1247,0000:00:00
2000-11-1347,75903.60047,7545,0645,6200:00:00
2000-11-1447,621.592.80047,8147,1247,3800:00:00
2000-11-1549,00805.20049,1947,5047,8100:00:00
2000-11-1648,311.013.40049,1948,0048,8100:00:00
2000-11-1748,50459.20048,6948,3148,3100:00:00
2000-11-2048,561.065.00048,8147,9448,1200:00:00
2000-11-2148,69705.20048,9448,1248,5000:00:00
2000-11-2248,62444.20048,8848,5048,5600:00:00
2000-11-2448,62281.40048,8148,3148,3100:00:00
2000-11-2749,69893.20049,9448,6948,7500:00:00
2000-11-2849,441.046.40049,6948,9449,3800:00:00
2000-11-2949,25752.00049,6948,7549,1900:00:00
2000-11-3047,251.749.60048,5046,4448,5000:00:00
2000-12-0148,001.272.20048,5047,5648,2500:00:00
2000-12-0449,311.268.00049,5048,1248,3100:00:00
2000-12-0551,622.449.20051,6948,8149,0600:00:00
2000-12-0653,001.856.80053,6951,5051,6200:00:00
2000-12-0750,251.033.40051,5650,0051,5000:00:00
2000-12-0849,882.799.00051,3149,8150,3800:00:00
2000-12-1150,811.029.80051,4449,9450,0600:00:00
2000-12-1250,38831.80051,2550,0050,5000:00:00
2000-12-1349,501.003.40050,3849,3150,1900:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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