Última Hora: "Mais mortes e mais casos positivos em Portugal - A Bola" Thu, 26 Nov 2020 14:51:48 GMT    "Marta Temido: "Não vamos poder ter um Natal igual ao dos anos anteriores" - Jornal de Notícias" Wed, 25 Nov 2020 16:57:00 GMT    "Congresso PCP. Carlos Carvalhas, Agostinho Lopes e Carlos Gonçalves de saída do comité central - Observador" Thu, 26 Nov 2020 06:39:00 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    "?Trapalhada? do PSD Madeira incomoda Ferro Rodrigues - jm-madeira.pt" Thu, 26 Nov 2020 12:49:00 GMT    "DGS coloca idosos no fim das prioridades no acesso à vacina contra a Covid-19 - Correio da Manhã" Thu, 26 Nov 2020 22:31:00 GMT    ""Fez a tripla de quem não tem espinha dorsal". Bloco critica mudanças de voto de Ventura no Novo Banco - Jornal Económico" Thu, 26 Nov 2020 14:31:00 GMT    "Doentes graves entre 50 e 75 anos, residentes em lares e profissionais de saúde deverão ser os primeiros a vacinar. São cerca de 750 mil - PÚBLICO" Thu, 26 Nov 2020 23:03:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 20:26:00 GMT    "Líder do sector automóvel diz que ?se calhar é preciso invadir Lisboa? - PÚBLICO" Thu, 26 Nov 2020 16:57:00 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 2020-11-27
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-02-1819,66941.30019,8719,6319,8700:00:00
2011-02-2219,322.065.80019,6119,1719,4400:00:00
2011-02-2318,841.404.20019,3818,6019,3400:00:00
2011-02-2418,951.603.20019,0218,7118,8300:00:00
2011-02-2519,131.224.40019,2419,0319,1000:00:00
2011-02-2819,101.718.60019,2818,9619,2600:00:00
2011-03-0119,011.610.80019,2518,8619,2200:00:00
2011-03-0219,061.517.40019,2518,9819,0500:00:00
2011-03-0319,332.716.60019,3819,1719,2300:00:00
2011-03-0419,211.556.30019,3619,0219,3600:00:00
2011-03-0719,001.405.80019,3518,6819,3500:00:00
2011-03-0818,932.020.70019,1018,7618,9500:00:00
2011-03-0918,93843.00019,0018,6418,9300:00:00
2011-03-1018,361.043.80018,6818,3118,6500:00:00
2011-03-1118,60920.80018,7118,1018,2000:00:00
2011-03-1418,50968.70018,7318,3018,3900:00:00
2011-03-1518,361.222.00018,5417,6317,9100:00:00
2011-03-1617,991.459.90018,4517,8718,2800:00:00
2011-03-1718,141.082.90018,5018,1218,2900:00:00
2011-03-1818,371.771.10018,5718,2118,3300:00:00
2011-03-2118,801.601.30018,8818,5718,6000:00:00
2011-03-2218,551.017.00018,9618,4918,9600:00:00
2011-03-2318,66953.10018,7718,2718,4700:00:00
2011-03-2418,841.166.20018,9318,5918,7700:00:00
2011-03-2518,93717.30019,0318,7718,8300:00:00
2011-03-2818,82618.20019,0218,8018,9300:00:00
2011-03-2918,751.456.70018,8818,6218,8600:00:00
2011-03-3018,901.092.60018,9718,6818,8500:00:00
2011-03-3118,841.105.10018,9818,7118,8300:00:00
2011-04-0118,831.404.10018,9718,7418,9100:00:00
2011-04-0418,83966.90018,9518,7018,9100:00:00
2011-04-0519,011.578.70019,1418,7518,7500:00:00
2011-04-0619,091.609.50019,2418,7619,1300:00:00
2011-04-0719,463.653.40019,6519,0719,1100:00:00
2011-04-0819,052.330.60019,7218,9519,5100:00:00
2011-04-1118,86920.20019,1018,8319,0700:00:00
2011-04-1218,651.128.50018,8318,4218,6900:00:00
2011-04-1318,78693.50018,9818,6518,7300:00:00
2011-04-1418,69548.30018,8218,5318,6200:00:00
2011-04-1518,781.173.80018,8118,5018,7200:00:00
2011-04-1818,501.436.20018,5518,0918,4200:00:00
2011-04-1918,65630.60018,7418,4718,4800:00:00
2011-04-2019,11719.20019,1518,9318,9300:00:00
2011-04-2119,15737.90019,3419,1219,2800:00:00
2011-04-2519,171.055.60019,2618,9719,1900:00:00
2011-04-2619,301.644.60019,3219,1619,2200:00:00
2011-04-2719,301.876.60019,3319,1219,2600:00:00
2011-04-2819,362.073.60019,5019,1819,2400:00:00
2011-04-2919,812.900.00020,0019,2919,9100:00:00
2011-05-0219,561.444.60020,0219,5019,8700:00:00
2011-05-0319,351.548.20019,6319,2019,5000:00:00
2011-05-0419,282.110.40019,4919,1419,3200:00:00
2011-05-0519,341.686.20019,6419,0819,1500:00:00
2011-05-0619,242.075.30019,6918,9619,5600:00:00
2011-05-0919,541.206.90019,6719,1719,1700:00:00
2011-05-1019,92927.00019,9819,5519,6500:00:00
2011-05-1119,701.310.90020,0419,5519,9000:00:00
2011-05-1219,801.300.00019,9519,4019,6300:00:00
2011-05-1319,551.301.70019,8619,5519,8200:00:00
2011-05-1619,231.625.70019,6019,2019,4400:00:00
2011-05-1719,052.413.80019,2618,8319,1100:00:00
2011-05-1819,431.771.60019,4419,0519,0900:00:00
2011-05-1919,621.832.10019,7019,3619,5300:00:00
2011-05-2019,541.308.00019,7219,4619,6400:00:00
2011-05-2319,211.237.60019,3219,0819,2700:00:00
2011-05-2419,151.680.00019,2519,0819,2200:00:00
2011-05-2519,113.163.00019,1718,9819,0600:00:00
2011-05-2619,23978.50019,3019,0119,0300:00:00
2011-05-2719,23810.90019,3819,1719,2900:00:00
2011-05-3119,522.130.50019,5619,2519,4500:00:00
2011-06-0119,111.404.10019,7019,0919,5000:00:00
2011-06-0219,06870.20019,3219,0219,1200:00:00
2011-06-0318,941.614.30019,0218,7318,7700:00:00
2011-06-0618,481.312.30018,9518,4518,8800:00:00
2011-06-0718,361.163.10018,5718,3418,5500:00:00
2011-06-0818,261.092.50018,3618,1418,2400:00:00
2011-06-0918,25949.80018,3818,1618,2500:00:00
2011-06-1017,981.247.30018,1817,8618,1100:00:00
2011-06-1318,101.565.70018,3717,9218,0500:00:00
2011-06-1418,141.197.20018,3618,1318,2800:00:00
2011-06-1517,85962.30018,2517,8217,9800:00:00
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