Última Hora: "Presidente da República veta diploma que altera regras de contratação pública - Jornal Económico" Sat, 05 Dec 2020 20:42:00 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    "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    "Marcelo avisa que exceção das restrições no Natal não pode originar descontrolo - RTP" Sat, 05 Dec 2020 13:17:00 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    "Morreu o jornalista Pedro Camacho - Expresso" Sat, 05 Dec 2020 16:02:00 GMT    "11 novos casos na Madeira ? DNOTICIAS.PT - DNoticias" Sat, 05 Dec 2020 20:12:00 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    "Novos casos sobem, número de internados desce. Portugal regista 6087 novas infecções e 73 mortes - PÚBLICO" Sat, 05 Dec 2020 15:31:00 GMT    "Foto da Semana: A luta de Ljubomir Stanisic que comoveu o país - Notícias ao Minuto" Fri, 04 Dec 2020 12:45:00 GMT      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 2020-12-06
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-03-1013,272.053.00013,2712,8912,9300:00:00
2010-03-1113,712.798.20013,7113,1613,1700:00:00
2010-03-1213,801.993.40013,8413,5713,7400:00:00
2010-03-1513,971.935.40013,9713,6713,7300:00:00
2010-03-1614,162.027.60014,1913,9213,9500:00:00
2010-03-1714,111.903.30014,3114,1114,1500:00:00
2010-03-1814,151.160.40014,1714,0014,0600:00:00
2010-03-1913,673.595.90014,1313,3914,1200:00:00
2010-03-2213,701.873.80013,8613,5513,5600:00:00
2010-03-2313,942.778.90013,9813,5713,6700:00:00
2010-03-2413,831.547.60013,9513,7413,9100:00:00
2010-03-2513,621.406.20013,9913,5913,9700:00:00
2010-03-2613,821.450.90013,8413,6113,6200:00:00
2010-03-2913,831.604.40014,0813,8113,9200:00:00
2010-03-3013,771.047.40013,9413,6413,7700:00:00
2010-03-3113,801.497.60013,8413,6913,7500:00:00
2010-04-0114,081.567.10014,1913,9113,9100:00:00
2010-04-0514,522.073.20014,5214,1014,1000:00:00
2010-04-0615,104.303.40015,2414,3614,4100:00:00
2010-04-0715,173.645.00015,1814,9815,1300:00:00
2010-04-0815,222.816.80015,2814,9915,0600:00:00
2010-04-0915,341.918.30015,3415,0815,2700:00:00
2010-04-1215,291.244.00015,3515,2415,3100:00:00
2010-04-1315,211.385.30015,3015,1115,2300:00:00
2010-04-1415,451.446.80015,5115,0115,3100:00:00
2010-04-1515,511.646.70015,6515,3415,3900:00:00
2010-04-1615,123.407.30015,4714,8715,4700:00:00
2010-04-1915,003.280.50015,1214,7315,0400:00:00
2010-04-2015,281.782.60015,3015,0415,1000:00:00
2010-04-2115,321.854.80015,5315,2815,3400:00:00
2010-04-2215,935.274.70016,0015,1715,2500:00:00
2010-04-2314,3213.059.90015,3314,0115,1600:00:00
2010-04-2614,304.777.60014,6514,1914,2600:00:00
2010-04-2713,755.582.50014,3013,7514,2400:00:00
2010-04-2813,584.989.80013,9013,5213,8000:00:00
2010-04-2913,631.803.60013,7213,5213,6700:00:00
2010-04-3013,165.372.00013,8213,1313,8000:00:00
2010-05-0313,573.759.30013,7513,1713,2800:00:00
2010-05-0413,232.478.50013,3913,1313,3800:00:00
2010-05-0513,012.951.40013,2312,8913,0900:00:00
2010-05-0612,424.953.10013,1811,3012,9700:00:00
2010-05-0711,727.320.00012,5011,4512,3100:00:00
2010-05-1012,205.142.80012,3311,8512,2400:00:00
2010-05-1112,213.084.90012,5312,0512,1100:00:00
2010-05-1212,591.701.60012,6512,2412,2800:00:00
2010-05-1312,662.489.80013,0012,5312,5300:00:00
2010-05-1412,422.281.50012,6512,3312,5800:00:00
2010-05-1712,593.018.50012,7412,2812,4500:00:00
2010-05-1812,674.583.10013,1412,6212,7000:00:00
2010-05-1912,513.726.40012,9512,3512,6300:00:00
2010-05-2012,114.648.10012,5012,1112,2400:00:00
2010-05-2112,323.755.20012,5211,9011,9500:00:00
2010-05-2412,292.453.50012,5312,1912,3400:00:00
2010-05-2513,137.673.20013,1712,1912,5700:00:00
2010-05-2612,895.279.60013,6112,8113,2300:00:00
2010-05-2713,534.421.00013,5612,7713,1400:00:00
2010-05-2813,281.938.00013,5113,1913,5000:00:00
2010-06-0112,742.654.00013,3012,7213,1600:00:00
2010-06-0212,783.386.00012,8812,5812,8300:00:00
2010-06-0313,242.316.50013,2912,7812,7800:00:00
2010-06-0412,582.128.60013,1112,5112,8100:00:00
2010-06-0712,043.045.60012,6512,0012,5600:00:00
2010-06-0812,032.266.20012,1211,7712,1000:00:00
2010-06-0912,001.428.40012,3911,9312,0800:00:00
2010-06-1012,832.759.70012,8812,1512,2100:00:00
2010-06-1112,801.672.80012,8612,4912,6900:00:00
2010-06-1412,831.422.80013,0012,7412,8900:00:00
2010-06-1513,311.935.30013,3312,8112,8700:00:00
2010-06-1613,501.945.50013,6413,1813,1900:00:00
2010-06-1713,631.656.10013,7413,4413,5500:00:00
2010-06-1813,152.774.50013,6413,1113,6300:00:00
2010-06-2112,931.733.50013,4312,8813,3300:00:00
2010-06-2212,741.119.00013,2612,7312,9500:00:00
2010-06-2312,831.132.60013,0012,5712,7700:00:00
2010-06-2412,872.383.00013,1312,6512,7500:00:00
2010-06-2512,961.583.40013,0612,7112,8800:00:00
2010-06-2812,81802.10013,0112,7512,9700:00:00
2010-06-2912,192.422.00012,6412,1612,5800:00:00
2010-06-3012,121.710.70012,3912,0312,2000:00:00
2010-07-0112,201.880.60012,3411,8712,0900:00:00
2010-07-0212,03788.60012,3211,9412,2600:00:00
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