Última Hora: "Conselho de Ministros decide hoje novas medidas para controlar a pandemia - RTP" Sat, 31 Oct 2020 07:57:00 GMT    "Portugal com mais 4007 casos e 39 mortes por covid-19 - Diário de Notícias - Lisboa" Sat, 31 Oct 2020 14:09:00 GMT    "Covid-19: Portugal com mais 40 mortes e 4.656 infetados - Maisfutebol" Fri, 30 Oct 2020 14:11:33 GMT    "Linha do Norte cortada em Coimbra depois de comboio abalroar carro - SAPO 24" Sat, 31 Oct 2020 08:56:00 GMT    "39 mortos e 4007 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 31 Oct 2020 14:12:27 GMT    "IGAI implica 12 inspectores do SEF, seguranças e enfermeiro na morte de Ihor Homenyuk - PÚBLICO" Sat, 31 Oct 2020 06:22:00 GMT    "Açores: PSD, PPM e CDS reunidos para concretizar futuro da frente de direita - PÚBLICO" Fri, 30 Oct 2020 21:34:00 GMT    "Confinamento para preparar o Natal? Governo só falou aos parceiros sociais de restrições à circulação - Jornal de Negócios" Fri, 30 Oct 2020 19:20:00 GMT    ""Eu venho de trabalhar, não venho em excursão": Condutores indignados com fiscalização à circulação em Lisboa - Correio da Manhã" Fri, 30 Oct 2020 20:03:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Sat, 31 Oct 2020 14:34:00 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 2020-10-31
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-07-0212,03788.60012,3211,9412,2600:00:00
2010-07-0612,201.302.60012,4612,1012,2700:00:00
2010-07-0712,681.237.90012,6812,1712,2500:00:00
2010-07-0812,751.136.00012,8512,5712,7500:00:00
2010-07-0913,061.084.20013,0912,6112,7100:00:00
2010-07-1212,97541.30013,2212,8313,0300:00:00
2010-07-1313,471.381.60013,5013,0613,1000:00:00
2010-07-1413,491.070.90013,5913,3813,4500:00:00
2010-07-1513,331.024.20013,5313,0813,5300:00:00
2010-07-1612,681.802.80013,2912,6613,2600:00:00
2010-07-1912,761.296.40012,8512,4912,6900:00:00
2010-07-2013,001.072.10013,0512,4812,5800:00:00
2010-07-2112,672.393.60013,1012,5013,0600:00:00
2010-07-2213,173.053.10013,1712,7212,8400:00:00
2010-07-2313,994.080.10014,0312,8512,8700:00:00
2010-07-2614,263.452.90014,2713,8713,9400:00:00
2010-07-2714,162.588.70014,4314,0614,3200:00:00
2010-07-2813,892.201.80014,3413,8214,1000:00:00
2010-07-2913,803.052.10014,1313,5914,0000:00:00
2010-07-3013,702.884.40013,8213,5913,6000:00:00
2010-08-0214,052.079.50014,1413,8213,8900:00:00
2010-08-0313,881.595.70014,0513,6813,9800:00:00
2010-08-0414,101.587.80014,1513,7413,9500:00:00
2010-08-0513,91860.80014,0913,7714,0100:00:00
2010-08-0613,631.263.00013,9213,5013,7300:00:00
2010-08-0913,701.097.00013,8313,6413,7300:00:00
2010-08-1012,893.702.40013,5812,8613,5100:00:00
2010-08-1112,472.932.20012,8812,4412,6300:00:00
2010-08-1212,502.348.40012,6012,1512,2600:00:00
2010-08-1312,391.475.40012,6712,3912,4500:00:00
2010-08-1612,391.786.90012,5612,2412,2900:00:00
2010-08-1712,661.882.50012,7512,4912,5300:00:00
2010-08-1812,63745.50012,7512,5212,6100:00:00
2010-08-1912,45976.60012,6712,3212,5700:00:00
2010-08-2012,611.480.70012,6412,2512,3700:00:00
2010-08-2312,862.262.60013,0012,7012,7000:00:00
2010-08-2412,551.307.10012,6712,3912,6600:00:00
2010-08-2512,641.164.80012,6812,4012,4200:00:00
2010-08-2612,641.971.00012,8212,6012,6700:00:00
2010-08-2713,092.177.70013,1612,5112,8000:00:00
2010-08-3012,761.388.80013,1812,7113,0400:00:00
2010-08-3112,851.436.30012,9712,6112,7200:00:00
2010-09-0113,331.640.90013,3512,9613,0700:00:00
2010-09-0213,621.587.30013,7013,2013,3000:00:00
2010-09-0313,731.309.20013,9113,5613,8200:00:00
2010-09-0713,651.402.70013,8313,6113,6300:00:00
2010-09-0813,661.711.70013,8213,5213,7000:00:00
2010-09-0913,58627.70013,8413,4513,8000:00:00
2010-09-1013,64618.60013,7013,5013,5100:00:00
2010-09-1314,111.428.00014,1513,7913,8300:00:00
2010-09-1414,071.352.80014,1914,0014,0500:00:00
2010-09-1514,04827.10014,0913,9114,0000:00:00
2010-09-1614,10752.60014,1613,9314,0200:00:00
2010-09-1714,111.088.00014,2113,9014,1600:00:00
2010-09-2014,151.370.60014,2413,9814,1600:00:00
2010-09-2113,991.886.50014,1513,9114,1400:00:00
2010-09-2213,801.448.80014,1013,7513,9200:00:00
2010-09-2313,741.246.20013,9913,6513,6700:00:00
2010-09-2413,811.859.00013,9013,4813,5700:00:00
2010-09-2713,69883.80013,9813,6813,8100:00:00
2010-09-2813,551.624.90013,7513,4613,7300:00:00
2010-09-2913,591.067.80013,7013,4813,4800:00:00
2010-09-3013,631.701.10013,7513,2813,6500:00:00
2010-10-0113,761.548.60013,8013,5513,7200:00:00
2010-10-0413,701.270.20013,9013,5513,6800:00:00
2010-10-0513,961.342.30014,1013,8013,8500:00:00
2010-10-0613,841.206.20014,0513,6513,9400:00:00
2010-10-0713,632.230.30013,9013,5513,8400:00:00
2010-10-0814,091.272.80014,1113,5813,6300:00:00
2010-10-1114,191.040.90014,2213,9514,0600:00:00
2010-10-1214,201.515.70014,3013,9714,1200:00:00
2010-10-1314,291.617.60014,3614,1714,2900:00:00
2010-10-1414,221.223.90014,3914,0914,2700:00:00
2010-10-1514,27711.80014,4014,1014,3200:00:00
2010-10-1814,25665.40014,3314,1414,2400:00:00
2010-10-1913,881.326.10014,2013,7514,0200:00:00
2010-10-2014,05703.80014,1813,8413,9400:00:00
2010-10-2113,871.450.70014,1713,6314,1100:00:00
2010-10-2213,753.271.70014,0113,6614,0100:00:00
2010-10-2513,611.429.80013,9013,5913,8100:00:00
2010-10-2613,551.603.60013,6813,4513,5500:00:00
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