Última Hora: "Mau tempo provoca queda de árvore na estação de metro de Rio Tinto, Gondomar. A circulação está cortada - Porto Canal" Fri, 04 Dec 2020 12:01:00 GMT    "Acabou a greve de fome de Ljubomir Stanisic e empresários da restauração: ?Agora vamos comer!? - N-TV" Fri, 04 Dec 2020 10:14:00 GMT   "Marcelo espera que "exceção" no Natal não abra caminho a terceira vaga - Jornal de Notícias" Fri, 04 Dec 2020 20:09:00 GMT    "Depressão ?Dora?: neve surpreendeu muitas zonas do país ? veja o vídeo - PÚBLICO" Fri, 04 Dec 2020 17:37:00 GMT    "Covid-19: Governo apela ao ?bom senso? dos portugueses no Natal - PÚBLICO" Fri, 04 Dec 2020 17:04:00 GMT    "Vacinas serão guardadas em local secreto por indicação do SIS. Quem não tiver médico de família terá de contactar o SNS para ser vacinado - Observador" Fri, 04 Dec 2020 13:39:00 GMT    "Mau tempo: Autoridade Marítima alerta para agravamento do estado do mar - SAPO 24" Fri, 04 Dec 2020 07:02:00 GMT    "Euromilhões sem totalistas esta sexta-feira. Para Portugal voa um segundo prémio - Correio da Manhã" Fri, 04 Dec 2020 19:46:00 GMT    "Pré-publicação. Os testemunhos de Marcelo, Balsemão, Rio, Cavaco e Passos nos 40 anos da morte de Sá Carneiro - Observador" Thu, 03 Dec 2020 21:15:00 GMT    "Mais 79 mortes e 4.935 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Fri, 04 Dec 2020 13:05:00 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 2020-12-05
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-11-1110,321.371.90010,5010,2610,4100:00:00
2009-11-1210,201.561.30010,5010,2010,3000:00:00
2009-11-1310,141.330.10010,3110,0610,2200:00:00
2009-11-1610,402.712.60010,5510,2210,2400:00:00
2009-11-1710,381.593.50010,4110,1410,3800:00:00
2009-11-1810,302.034.60010,4310,2610,4000:00:00
2009-11-199,991.706.30010,259,8910,2500:00:00
2009-11-2010,112.065.20010,179,839,9900:00:00
2009-11-239,952.115.20010,319,9310,1700:00:00
2009-11-249,692.169.30010,009,639,9400:00:00
2009-11-259,881.783.0009,949,649,7300:00:00
2009-11-279,67667.3009,829,519,7000:00:00
2009-11-309,411.739.1009,819,389,8100:00:00
2009-12-019,552.853.1009,709,449,4400:00:00
2009-12-029,442.161.6009,709,429,5200:00:00
2009-12-039,252.623.7009,579,249,5600:00:00
2009-12-049,273.949.7009,489,219,2800:00:00
2009-12-079,254.185.4009,349,199,2900:00:00
2009-12-089,273.234.2009,369,189,2200:00:00
2009-12-099,312.280.7009,359,199,2900:00:00
2009-12-109,794.265.9009,909,429,4500:00:00
2009-12-1110,729.027.90011,0510,4010,5900:00:00
2009-12-1410,426.711.70010,7910,2110,7300:00:00
2009-12-1510,532.630.60010,6210,3310,3700:00:00
2009-12-1611,034.761.40011,0810,4910,5000:00:00
2009-12-1710,662.739.00010,9910,6310,9200:00:00
2009-12-1810,693.349.20010,7810,5210,7200:00:00
2009-12-2110,881.259.70010,9410,7310,8300:00:00
2009-12-2211,111.764.20011,1110,8310,9100:00:00
2009-12-2311,242.397.20011,3611,0611,1100:00:00
2009-12-2411,341.062.20011,4011,2211,2400:00:00
2009-12-2811,292.915.50011,3911,1811,3800:00:00
2009-12-2911,221.802.70011,3511,1811,3400:00:00
2009-12-3011,241.532.80011,2411,0011,1300:00:00
2009-12-3111,131.276.20011,3011,1211,2100:00:00
2010-01-0411,312.223.80011,4411,1911,1900:00:00
2010-01-0511,322.327.20011,4011,1111,3300:00:00
2010-01-0611,563.334.40011,7411,2811,3400:00:00
2010-01-0711,481.831.50011,6411,4211,5700:00:00
2010-01-0811,671.688.00011,7511,4411,5000:00:00
2010-01-1111,631.228.60011,9211,5511,7300:00:00
2010-01-1211,924.038.50012,2111,5111,5700:00:00
2010-01-1312,152.724.80012,1611,6411,9500:00:00
2010-01-1412,372.430.50012,4112,0612,1000:00:00
2010-01-1512,042.403.60012,3912,0012,3200:00:00
2010-01-1912,512.619.40012,6312,0812,1500:00:00
2010-01-2012,422.548.10012,5512,2512,4100:00:00
2010-01-2112,492.953.00012,6412,3412,4700:00:00
2010-01-2212,073.009.10012,5211,9912,4900:00:00
2010-01-2512,243.200.50012,3412,0412,1700:00:00
2010-01-2612,172.150.30012,3912,0912,2400:00:00
2010-01-2712,322.802.40012,3811,9712,0900:00:00
2010-01-2811,962.963.60012,3411,9312,3200:00:00
2010-01-2911,975.147.80012,2311,8612,0100:00:00
2010-02-0112,132.916.90012,1311,9211,9800:00:00
2010-02-0212,572.990.20012,6412,1312,1600:00:00
2010-02-0312,362.804.80012,5712,2712,5300:00:00
2010-02-0412,827.564.80013,2912,1612,2800:00:00
2010-02-0512,984.780.30013,1012,6012,9800:00:00
2010-02-0812,693.046.10012,9512,6712,8500:00:00
2010-02-0912,841.947.60013,0112,7112,8400:00:00
2010-02-1012,652.854.60013,0212,6112,8400:00:00
2010-02-1113,063.082.60013,1412,5212,6500:00:00
2010-02-1212,862.671.80013,1412,7113,1400:00:00
2010-02-1613,112.087.10013,2212,8712,8700:00:00
2010-02-1713,142.033.80013,2313,0513,1800:00:00
2010-02-1813,082.711.30013,2513,0313,1500:00:00
2010-02-1913,191.720.90013,2213,0513,0700:00:00
2010-02-2213,091.596.10013,2813,0913,2800:00:00
2010-02-2312,811.798.40013,0412,7513,0000:00:00
2010-02-2412,831.711.50012,8712,7012,8200:00:00
2010-02-2512,643.634.20012,7412,5212,6100:00:00
2010-02-2612,622.157.90012,8312,6112,6300:00:00
2010-03-0112,683.795.10012,8112,6412,7200:00:00
2010-03-0212,903.115.90012,9712,7012,7500:00:00
2010-03-0312,712.948.40012,9912,7112,9100:00:00
2010-03-0412,762.980.20012,8212,6312,7100:00:00
2010-03-0513,052.262.60013,1112,7712,8100:00:00
2010-03-0813,292.857.80013,2912,9613,0000:00:00
2010-03-0912,962.273.50013,3012,9113,2600:00:00
2010-03-1013,272.053.00013,2712,8912,9300:00:00
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