Última Hora: "Covid-19. Aulas do 1.º ciclo em escola de Lisboa suspensas "nos próximos dias" - Expresso" Sun, 20 Sep 2020 19:51:36 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    "Coligações, subsídios e a força do Chega. Fact Check às declarações de André Ventura - Observador" Sun, 20 Sep 2020 20:27:11 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    "Algarve tem mais 33 infetados e Alentejo mais 35. País registou mais 13 mortes por covid-19 - Postal do Algarve" Sun, 20 Sep 2020 13:18:56 GMT    "Convenção do Chega. Ventura quer ser grande, já sofre dores de crescimento e diz que partidos têm medo de ir a votos - Observador" Sat, 19 Sep 2020 11:05:26 GMT    "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Morreu um segundo idoso com Covid-19 no lar de Carção em Vimioso - RTP" Sun, 20 Sep 2020 19:13:00 GMT   "Stayaway Covid: Faltam instalar 5 milhões de portugueses - Pplware" Sun, 20 Sep 2020 14:59:00 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      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
2000-12-1349,501.003.40050,3849,3150,1900:00:00
2000-12-1449,12900.60049,8848,8849,2500:00:00
2000-12-1545,691.878.40049,1245,1249,1200:00:00
2000-12-1847,621.548.00047,8845,9445,9400:00:00
2000-12-1948,06884.40049,5046,8847,6200:00:00
2000-12-2047,061.886.40047,8146,6947,8100:00:00
2000-12-2144,001.665.60046,8843,8146,0000:00:00
2000-12-2249,191.700.20049,5044,5044,5000:00:00
2000-12-2648,12848.60049,1948,0049,1900:00:00
2000-12-2747,88842.80048,8847,0648,0000:00:00
2000-12-2849,061.256.00049,5647,6247,9400:00:00
2000-12-2949,12899.60049,4448,5048,5600:00:00
2001-01-0246,501.335.60049,1246,0049,1200:00:00
2001-01-0347,881.313.60048,0645,9446,5000:00:00
2001-01-0448,501.085.40048,6247,3147,8800:00:00
2001-01-0544,691.625.00048,5644,5048,5600:00:00
2001-01-0844,62980.20045,2544,1244,9400:00:00
2001-01-0947,121.042.60047,1944,6244,6200:00:00
2001-01-1048,811.484.20049,1946,5046,8800:00:00
2001-01-1149,061.008.20049,1248,0048,5600:00:00
2001-01-1242,944.149.00045,3142,8144,2500:00:00
2001-01-1641,752.560.40042,9440,5042,9400:00:00
2001-01-1741,692.176.60043,2541,4441,8800:00:00
2001-01-1841,003.058.20041,8139,1241,6900:00:00
2001-01-1941,691.677.00042,7541,3142,7500:00:00
2001-01-2243,121.672.00043,3841,6241,6200:00:00
2001-01-2344,251.166.00044,8142,5643,0000:00:00
2001-01-2444,941.608.60046,5044,3144,5000:00:00
2001-01-2545,38752.60045,5643,8145,0600:00:00
2001-01-2644,62846.40044,9444,0044,5000:00:00
2001-01-2945,88401.40045,9944,5144,5100:00:00
2001-01-3046,75698.20046,7545,9446,0000:00:00
2001-01-3147,761.334.40047,8546,2946,6000:00:00
2001-02-0148,511.363.60048,6047,7747,7700:00:00
2001-02-0247,401.647.20048,7947,2548,5100:00:00
2001-02-0547,30670.20047,6546,7647,1500:00:00
2001-02-0647,67857.00048,1947,3047,3000:00:00
2001-02-0748,46991.20048,5946,7047,0000:00:00
2001-02-0849,141.778.80049,2548,1048,4500:00:00
2001-02-0948,001.158.60048,4847,4948,1000:00:00
2001-02-1246,751.360.20047,9146,6547,9000:00:00
2001-02-1348,351.198.20049,0546,8046,8500:00:00
2001-02-1448,35801.40048,9547,9048,1000:00:00
2001-02-1549,351.514.60049,5748,2048,2000:00:00
2001-02-1649,66700.20049,7048,3548,7000:00:00
2001-02-2048,67923.60049,2448,2549,0000:00:00
2001-02-2148,411.651.80048,7548,2848,6700:00:00
2001-02-2248,801.251.60048,9447,4548,4100:00:00
2001-02-2346,351.160.40047,0445,8847,0000:00:00
2001-02-2646,90853.80047,8546,0647,2500:00:00
2001-02-2745,471.002.60046,9045,3546,8000:00:00
2001-02-2844,001.354.00045,9043,8045,7200:00:00
2001-03-0143,742.018.60044,1042,5243,8100:00:00
2001-03-0244,151.124.00045,1842,7143,0000:00:00
2001-03-0544,31825.80044,7544,0344,6500:00:00
2001-03-0646,881.315.80047,5044,4044,4500:00:00
2001-03-0747,131.208.40048,2546,7246,7200:00:00
2001-03-0847,481.122.40047,6846,5047,1400:00:00
2001-03-0946,26756.80047,4845,9047,4800:00:00
2001-03-1244,76464.20046,2544,7646,2500:00:00
2001-03-1344,891.989.20045,6143,4044,4000:00:00
2001-03-1443,521.601.00043,8942,8543,8500:00:00
2001-03-1543,391.490.00043,9543,0043,5200:00:00
2001-03-1641,301.550.00043,3040,9042,7000:00:00
2001-03-1941,821.348.80041,9939,8440,6500:00:00
2001-03-2040,661.293.40042,2540,5242,0700:00:00
2001-03-2139,311.165.20040,9838,8540,5500:00:00
2001-03-2239,501.376.20039,5038,2139,0600:00:00
2001-03-2339,991.925.00040,1439,4239,4500:00:00
2001-03-2640,271.101.80040,4539,7640,2000:00:00
2001-03-2739,98885.60040,6839,5140,3700:00:00
2001-03-2838,32978.80039,7438,1539,7300:00:00
2001-03-2937,65986.80039,2137,5038,4500:00:00
2001-03-3039,031.378.00039,2438,3738,5000:00:00
2001-04-0238,731.122.60039,6538,1638,7800:00:00
2001-04-0335,99955.60038,4835,9038,4800:00:00
2001-04-0435,651.255.60037,3035,2735,9900:00:00
2001-04-0537,901.553.60038,1535,7535,7500:00:00
2001-04-0636,90876.80037,9036,2637,7500:00:00
2001-04-0937,86554.80037,9536,6037,4000:00:00
2001-04-1039,331.433.40039,8538,1038,1100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


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