Última Hora: "Lar do concelho de Vimioso regista 37 casos positivos - Jornal de Notícias" Sat, 19 Sep 2020 18:13:00 GMT    "'Isidora', com quase 700 quilos, é a maior abóbora de Portugal. Conheça toda a história - Correio da Manhã" Sat, 19 Sep 2020 12:46:00 GMT    "Operação Lex segue para instrução - Record" Sun, 20 Sep 2020 07:06:50 GMT    "Mais de 1 milhão de pessoas descarregaram a aplicação Stayaway Covid - Notícias ao Minuto" Sun, 20 Sep 2020 11:55:12 GMT    "Encontrado corpo de homem desaparecido em praia de Vila do Bispo. Buscas duravam desde sexta-feira - SAPO 24" Sun, 20 Sep 2020 14:15:31 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Viana: No último domingo do verão houve quem fosse à praia (e quase se afogasse) - O MINHO" Sun, 20 Sep 2020 17:08:37 GMT    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 GMT    "2ª vaga: sem lockdown, sem vacina e (quase) sem gripe - ECO Economia Online" Sun, 20 Sep 2020 16:00:00 GMT   "Covid-19: aulas do 1.º ciclo em escola de Lisboa suspensas ?nos próximos dias? - PÚBLICO" Sun, 20 Sep 2020 21:10:00 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 2020-09-21
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-06-1517,85962.30018,2517,8217,9800:00:00
2011-06-1617,961.656.80018,1817,8317,9400:00:00
2011-06-1717,771.384.90018,1217,7218,1200:00:00
2011-06-2017,78804.30017,9217,6717,7100:00:00
2011-06-2118,281.235.00018,3817,8717,9300:00:00
2011-06-2218,21912.50018,5018,1918,2400:00:00
2011-06-2318,401.194.90018,4717,8318,0000:00:00
2011-06-2418,231.387.70018,4918,1118,4400:00:00
2011-06-2718,24579.30018,3518,0218,2100:00:00
2011-06-2818,771.059.00018,7818,2818,3100:00:00
2011-06-2918,741.025.30018,9818,6818,8200:00:00
2011-06-3018,891.020.30019,0018,7018,7100:00:00
2011-07-0119,22789.60019,2318,8518,8800:00:00
2011-07-0519,10811.40019,2518,9919,2300:00:00
2011-07-0619,221.173.50019,2418,7119,0500:00:00
2011-07-0719,52601.70019,6119,3419,4100:00:00
2011-07-0819,45998.90019,5019,0619,2500:00:00
2011-07-1119,091.013.50019,2418,8919,1900:00:00
2011-07-1218,494.294.10019,8418,3919,1100:00:00
2011-07-1318,582.618.40018,7718,4218,5900:00:00
2011-07-1418,922.978.20019,1718,6118,6600:00:00
2011-07-1519,072.612.60019,1018,6619,0000:00:00
2011-07-1818,81962.90019,0118,5918,9400:00:00
2011-07-1919,061.482.10019,2718,9719,0400:00:00
2011-07-2018,89902.40019,2018,8719,1700:00:00
2011-07-2119,401.898.90019,5018,7218,9000:00:00
2011-07-2220,834.494.50020,9719,6220,2700:00:00
2011-07-2520,531.641.70020,8720,5020,7000:00:00
2011-07-2620,661.222.30020,7420,4020,5100:00:00
2011-07-2720,052.367.90020,7220,0220,3100:00:00
2011-07-2820,403.350.60020,7519,8620,0000:00:00
2011-07-2919,952.651.20020,3119,7520,1400:00:00
2011-08-0119,761.634.90020,2919,5520,2300:00:00
2011-08-0218,931.841.60019,7718,9319,6300:00:00
2011-08-0319,041.679.40019,0718,5318,8800:00:00
2011-08-0417,883.776.50018,7217,8818,1000:00:00
2011-08-0517,533.782.80018,1216,9718,0800:00:00
2011-08-0816,236.022.50017,1416,0616,7700:00:00
2011-08-0916,674.861.50016,6715,5016,3700:00:00
2011-08-1016,194.209.40016,7315,9616,2600:00:00
2011-08-1117,062.091.60017,2516,1116,3000:00:00
2011-08-1216,942.106.80017,2416,8217,2300:00:00
2011-08-1517,662.043.50017,7117,0917,0900:00:00
2011-08-1617,471.530.20017,7917,3517,5000:00:00
2011-08-1717,18954.10017,6016,9717,5300:00:00
2011-08-1815,583.372.50016,6315,4716,6300:00:00
2011-08-1915,312.793.40015,7615,3015,4100:00:00
2011-08-2215,351.081.10015,7715,2815,7500:00:00
2011-08-2316,07997.90016,0715,3415,4500:00:00
2011-08-2416,401.172.50016,4415,9416,0600:00:00
2011-08-2516,001.112.20016,6215,8716,4600:00:00
2011-08-2616,241.166.70016,3115,6415,8400:00:00
2011-08-2916,891.008.40016,9116,5716,6400:00:00
2011-08-3016,86902.50016,9716,6016,7800:00:00
2011-08-3117,231.916.10017,4117,0117,0200:00:00
2011-09-0117,051.653.80017,5717,0017,2600:00:00
2011-09-0216,371.080.70016,8316,2616,6300:00:00
2011-09-0615,872.203.20015,9515,5715,8600:00:00
2011-09-0716,631.380.40016,7116,0816,1800:00:00
2011-09-0816,912.333.40017,5516,7016,7000:00:00
2011-09-0916,371.191.00017,0216,1816,7400:00:00
2011-09-1216,692.223.40016,6916,0616,0900:00:00
2011-09-1317,352.552.40017,4016,6216,7800:00:00
2011-09-1417,892.631.60018,2517,3017,4700:00:00
2011-09-1518,441.878.50018,4717,8218,2600:00:00
2011-09-1618,371.799.40018,6418,2818,4300:00:00
2011-09-1918,152.095.80018,3017,6517,9800:00:00
2011-09-2017,832.419.40018,7517,8118,2700:00:00
2011-09-2117,631.774.00018,3317,6317,9100:00:00
2011-09-2216,592.623.30017,1216,4516,9000:00:00
2011-09-2317,101.540.70017,1416,3816,4900:00:00
2011-09-2617,472.310.00017,4816,5517,2400:00:00
2011-09-2718,012.295.30018,4917,6117,6100:00:00
2011-09-2817,351.727.80018,1517,3218,1100:00:00
2011-09-2917,492.123.30017,8916,9717,7500:00:00
2011-09-3016,891.473.80017,4416,8917,2400:00:00
2011-10-0315,942.144.10017,0115,9316,7700:00:00
2011-10-0416,462.246.10016,4915,5615,7900:00:00
2011-10-0517,131.526.50017,2716,2716,5200:00:00
2011-10-0617,681.102.30017,7316,9917,0900:00:00
2011-10-0717,621.603.70017,9517,4717,7500:00:00
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