Última Hora: "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 GMT    "Web Summit ponderou mudar-se para a Ásia, mas fica em Lisboa sem abdicar dos 11 milhões do Estado - PÚBLICO" Wed, 25 Nov 2020 21:00:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-07-2112,431.528.90012,6612,1912,5400:00:00
2009-07-2211,904.474.30012,3911,6512,2500:00:00
2009-07-2313,006.075.90013,5211,7411,8500:00:00
2009-07-2413,212.406.70013,4512,8612,8600:00:00
2009-07-2713,251.475.80013,5013,1213,2500:00:00
2009-07-2813,391.406.40013,4913,1713,2200:00:00
2009-07-2913,001.541.30013,4112,9113,3000:00:00
2009-07-3013,091.332.20013,5513,0013,1700:00:00
2009-07-3112,941.209.50013,2112,9213,0900:00:00
2009-08-0313,211.219.10013,2512,9513,0700:00:00
2009-08-0413,552.171.90013,5713,0013,1700:00:00
2009-08-0513,402.569.60013,6413,1413,5500:00:00
2009-08-0613,562.512.80013,7213,3313,4100:00:00
2009-08-0713,982.529.80014,1513,6713,7000:00:00
2009-08-1013,971.592.60014,0013,7513,8900:00:00
2009-08-1113,661.938.50013,9913,6513,9500:00:00
2009-08-1213,902.016.50014,1413,6613,7100:00:00
2009-08-1313,891.852.10014,0213,7514,0200:00:00
2009-08-1413,682.740.20013,9313,5613,7600:00:00
2009-08-1713,522.196.30013,5713,2913,3900:00:00
2009-08-1813,771.567.00013,8013,4913,6100:00:00
2009-08-1913,772.137.30013,8213,5813,5800:00:00
2009-08-2013,733.123.80014,0013,6513,7200:00:00
2009-08-2113,722.310.10013,9813,6813,8800:00:00
2009-08-2413,731.805.00013,8913,6613,7200:00:00
2009-08-2513,801.289.80013,9313,6813,8300:00:00
2009-08-2613,67853.90013,8913,5413,8900:00:00
2009-08-2713,791.798.70013,8313,4513,5900:00:00
2009-08-2813,751.104.60014,0913,5813,9300:00:00
2009-08-3113,331.954.80013,5813,2413,5400:00:00
2009-09-0112,773.395.50013,4612,6313,2900:00:00
2009-09-0212,761.852.80012,8712,5712,7400:00:00
2009-09-0312,871.235.70012,9412,6412,8500:00:00
2009-09-0413,171.134.40013,2412,8812,8800:00:00
2009-09-0813,501.592.00013,6013,1913,2400:00:00
2009-09-0913,611.538.20013,7113,3213,4700:00:00
2009-09-1013,771.381.60013,8513,5613,5800:00:00
2009-09-1113,781.913.30013,9213,6313,8300:00:00
2009-09-1414,122.115.20014,1313,3813,6400:00:00
2009-09-1514,092.114.40014,2513,9814,1400:00:00
2009-09-1614,151.517.30014,2513,9714,0900:00:00
2009-09-1714,051.598.40014,2713,9514,1300:00:00
2009-09-1814,071.974.70014,2514,0714,1300:00:00
2009-09-2113,981.590.20014,0513,7113,9500:00:00
2009-09-2214,171.595.60014,3513,9714,0300:00:00
2009-09-2313,971.114.80014,2513,9714,1800:00:00
2009-09-2413,742.354.30014,0913,7314,0900:00:00
2009-09-2513,681.365.10013,7513,5413,6500:00:00
2009-09-2813,701.537.70013,8813,6713,7400:00:00
2009-09-2913,802.482.90013,9913,6813,7500:00:00
2009-09-3013,823.274.60014,2513,6314,0200:00:00
2009-10-0113,462.031.90013,8313,4513,8000:00:00
2009-10-0213,082.283.40013,3713,0513,2600:00:00
2009-10-0513,342.417.40013,5212,9313,1200:00:00
2009-10-0613,661.557.30013,8313,4013,4100:00:00
2009-10-0713,531.203.50013,7513,4813,5800:00:00
2009-10-0811,8210.518.90013,2111,7713,1800:00:00
2009-10-0912,7610.354.70013,0911,9511,9500:00:00
2009-10-1212,793.850.70012,9812,7312,8000:00:00
2009-10-1312,653.946.30012,7612,3112,7300:00:00
2009-10-1412,365.628.10012,8312,2212,7600:00:00
2009-10-1512,502.458.20012,5912,2212,3000:00:00
2009-10-1612,291.955.20012,4712,2012,4000:00:00
2009-10-1912,432.788.00012,7012,2712,3700:00:00
2009-10-2012,502.072.60012,7212,4512,4900:00:00
2009-10-2112,222.818.40012,8912,2212,5200:00:00
2009-10-2210,8919.572.50011,1510,1110,5300:00:00
2009-10-2310,945.819.90011,1010,7410,9800:00:00
2009-10-2610,544.643.60011,0710,4711,0000:00:00
2009-10-2710,633.771.90010,7510,4610,5300:00:00
2009-10-2810,355.764.50010,6010,1610,5600:00:00
2009-10-2910,593.131.00010,6410,2910,3900:00:00
2009-10-3010,153.682.20010,6010,0110,5900:00:00
2009-11-029,874.132.30010,319,7510,3100:00:00
2009-11-039,903.354.4009,999,719,8200:00:00
2009-11-0410,062.492.50010,189,919,9600:00:00
2009-11-0510,242.556.90010,249,9710,1800:00:00
2009-11-0610,091.639.20010,3010,0010,2000:00:00
2009-11-0910,431.809.10010,4710,1510,2500:00:00
2009-11-1010,311.528.00010,4710,2210,3700:00:00
2009-11-1110,321.371.90010,5010,2610,4100:00:00
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