Última Hora: "Confuso com o novo estado de emergência? Saiba o que pode fazer a partir de terça-feira - PÚBLICO" Mon, 23 Nov 2020 21:28:00 GMT    "Médica portuguesa ensina a enganar teste à Covid-19 e testar negativo mesmo estando infetado - CMTV" Mon, 23 Nov 2020 22:07:34 GMT    "Colégios podem abrir nas pontes dos feriados - Sol" Mon, 23 Nov 2020 19:41:32 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Tue, 24 Nov 2020 12:13:00 GMT    "Marcelo marca eleições presidenciais para 24 de janeiro - Jornal de Notícias" Tue, 24 Nov 2020 09:50:00 GMT    "DGS apela: contactos físicos devem ser limitados às pessoas com quem se vive - PÚBLICO" Mon, 23 Nov 2020 15:58:00 GMT    "Concelhos com mais casos de Covid por 100 mil habitantes são Freixo de Espada à Cinta, Lousada e Guimarães - RTP" Tue, 24 Nov 2020 09:39:00 GMT    "Recorde de internados em UCI em dia com 4044 infetados e 74 mortes - Jornal de Notícias" Mon, 23 Nov 2020 15:03:00 GMT    "Alemanha é a lebre na corrida para preparar vacinação da covid-19 - PÚBLICO" Mon, 23 Nov 2020 19:12:00 GMT   "Estado de Emergência: Estas são as restrições que vão vigorar até 8 de dezembro - Jornal Económico" Tue, 24 Nov 2020 08:05:00 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 2020-11-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-03-2610,141.851.10010,149,419,4100:00:00
2009-03-279,621.738.40010,109,569,9800:00:00
2009-03-307,995.307.3008,427,758,3000:00:00
2009-03-317,954.109.8008,117,878,0300:00:00
2009-04-018,023.096.7008,027,757,8400:00:00
2009-04-028,833.103.2009,048,178,1700:00:00
2009-04-039,122.449.5009,128,668,8500:00:00
2009-04-068,822.731.3009,048,429,0400:00:00
2009-04-078,621.885.7008,818,568,6800:00:00
2009-04-088,702.618.3008,798,528,7100:00:00
2009-04-099,591.611.6009,668,888,8800:00:00
2009-04-139,771.882.0009,829,459,4900:00:00
2009-04-149,362.346.1009,699,299,6900:00:00
2009-04-159,301.540.9009,399,129,3200:00:00
2009-04-1610,232.783.20010,329,469,6100:00:00
2009-04-1710,402.307.40010,4310,0210,2700:00:00
2009-04-209,243.471.00010,349,2110,2300:00:00
2009-04-219,514.333.0009,679,189,2200:00:00
2009-04-229,813.248.10010,019,379,3700:00:00
2009-04-238,909.498.3009,357,859,3400:00:00
2009-04-249,274.174.5009,358,819,0000:00:00
2009-04-279,033.335.6009,188,889,1300:00:00
2009-04-289,282.449.2009,418,778,9600:00:00
2009-04-2910,013.710.10010,219,279,2700:00:00
2009-04-3010,154.656.40010,509,9610,1400:00:00
2009-05-0110,092.653.40010,209,8310,1700:00:00
2009-05-0410,383.116.00010,4110,0010,2000:00:00
2009-05-0510,633.482.70010,6610,1810,4000:00:00
2009-05-0610,632.510.90010,7510,3810,7000:00:00
2009-05-0710,382.453.40010,9410,2710,7400:00:00
2009-05-0811,042.602.30011,0510,3910,4800:00:00
2009-05-1111,153.609.50011,4510,6110,8400:00:00
2009-05-1210,654.642.30011,3010,3411,2300:00:00
2009-05-1310,082.181.60010,659,9710,6300:00:00
2009-05-1410,462.105.20010,6610,0310,0900:00:00
2009-05-1510,252.020.60010,6310,0510,4400:00:00
2009-05-1810,732.027.40010,8010,3110,4000:00:00
2009-05-1910,852.083.20010,9910,5710,6700:00:00
2009-05-2010,591.619.60011,0410,5310,9000:00:00
2009-05-2110,411.671.40010,5610,2510,4800:00:00
2009-05-2210,501.234.70010,6310,3210,4100:00:00
2009-05-2610,771.854.00010,9210,2610,3800:00:00
2009-05-2710,782.842.60011,2010,5710,7000:00:00
2009-05-2810,891.628.10011,0510,6010,8300:00:00
2009-05-2910,741.646.40010,9610,5710,8900:00:00
2009-06-0111,391.533.00011,4410,7210,8300:00:00
2009-06-0210,972.092.40011,3710,9411,3400:00:00
2009-06-0310,681.508.00010,9610,6210,9600:00:00
2009-06-0411,111.647.70011,1110,6410,7100:00:00
2009-06-0512,163.756.80012,1711,0911,2400:00:00
2009-06-0812,272.498.30012,3911,9012,1100:00:00
2009-06-0912,783.435.10012,9512,1712,3700:00:00
2009-06-1012,642.100.90012,9012,3812,8800:00:00
2009-06-1112,881.829.30012,9912,4812,6700:00:00
2009-06-1212,741.724.90012,7612,3112,7200:00:00
2009-06-1512,332.199.40013,0212,2812,6200:00:00
2009-06-1612,011.900.60012,5012,0112,4100:00:00
2009-06-1712,072.277.30012,2911,5812,0200:00:00
2009-06-1812,111.217.80012,1811,8012,0500:00:00
2009-06-1912,101.818.40012,3312,0312,2300:00:00
2009-06-2211,551.123.00012,1011,5511,9900:00:00
2009-06-2311,182.787.00011,5711,1511,5600:00:00
2009-06-2411,421.863.10011,6811,1711,2300:00:00
2009-06-2511,672.157.10011,8011,3511,3500:00:00
2009-06-2611,672.713.30011,9511,6111,6500:00:00
2009-06-2912,041.895.20012,1811,6911,7100:00:00
2009-06-3011,831.724.60012,2311,7712,2300:00:00
2009-07-0111,762.120.10012,1011,7611,9300:00:00
2009-07-0211,331.112.20011,7711,3111,6700:00:00
2009-07-0611,011.870.90011,2610,8211,2600:00:00
2009-07-0710,902.366.70011,1510,8210,9900:00:00
2009-07-0811,002.070.40011,0610,6510,9100:00:00
2009-07-0911,031.224.00011,1810,9111,0400:00:00
2009-07-1011,141.329.50011,2410,9010,9000:00:00
2009-07-1311,361.134.00011,3610,8311,1400:00:00
2009-07-1411,421.518.70011,5511,2211,3500:00:00
2009-07-1512,001.635.70012,0411,6011,6600:00:00
2009-07-1612,381.142.00012,4211,8712,0700:00:00
2009-07-1712,101.195.40012,4112,0212,2600:00:00
2009-07-2012,471.242.50012,5212,1312,1500:00:00
2009-07-2112,431.528.90012,6612,1912,5400:00:00
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