Última Hora: "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 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    "João Ferreira dá nas vistas: «FC Porto estava interessado mas tinha o Benfica no coração» - Record" Wed, 25 Nov 2020 18:55:00 GMT    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 GMT    "?Podemos ir até 1000 camas em cuidados intensivos para covid-19, mas com prejuízo para outras doenças? - PÚBLICO" Thu, 26 Nov 2020 06:00:00 GMT    "Mais de seis mil casos de covid-19 no terceiro pior dia em número de mortos - Jornal de Notícias" Thu, 26 Nov 2020 14:33:00 GMT    "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 GMT    "Advogados e contabilistas visados na operação da PJ contra fraude em fundos europeus - Jornal de Notícias" Thu, 26 Nov 2020 11:24:00 GMT    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 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 2020-11-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-04-1039,331.433.40039,8538,1038,1100:00:00
2001-04-1140,062.068.40041,7239,1140,2500:00:00
2001-04-1241,311.052.40041,4040,0040,0400:00:00
2001-04-1639,86924.20041,2139,0241,2000:00:00
2001-04-1743,745.157.80045,4039,6539,7500:00:00
2001-04-1846,453.394.60047,2444,2444,3500:00:00
2001-04-1949,002.128.80049,0045,6545,9000:00:00
2001-04-2046,991.779.20048,4446,7047,8500:00:00
2001-04-2346,711.105.60046,8645,8446,3000:00:00
2001-04-2447,501.294.80048,2046,6846,6800:00:00
2001-04-2547,301.069.40047,5046,5547,4500:00:00
2001-04-2646,981.564.40047,7046,7147,2000:00:00
2001-04-2747,33877.80047,6046,6847,2400:00:00
2001-04-3047,01703.00047,5546,8047,0800:00:00
2001-05-0147,25767.80047,3646,2646,9000:00:00
2001-05-0246,70959.00047,2646,4147,2500:00:00
2001-05-0346,50360.60046,7145,9046,5000:00:00
2001-05-0446,71539.20046,7445,1546,0000:00:00
2001-05-0746,30520.40046,8146,1746,8100:00:00
2001-05-0846,321.017.40046,7345,7146,3000:00:00
2001-05-0946,09388.60046,6545,6246,0000:00:00
2001-05-1046,11832.40047,0046,0047,0000:00:00
2001-05-1146,90842.80047,0546,1046,1000:00:00
2001-05-1447,25925.40047,4546,7147,0000:00:00
2001-05-1547,68996.40048,0047,1047,2500:00:00
2001-05-1649,481.587.80049,5047,6347,6700:00:00
2001-05-1749,121.529.80049,5048,7349,4800:00:00
2001-05-1848,891.033.80049,2448,6449,0000:00:00
2001-05-2149,971.128.60050,0048,7048,8000:00:00
2001-05-2249,381.266.80049,8848,2849,8700:00:00
2001-05-2348,68669.20049,1148,4949,1000:00:00
2001-05-2449,10511.20049,1547,6548,2500:00:00
2001-05-2547,91479.00049,1147,8749,1000:00:00
2001-05-2946,44672.80048,2546,2548,1600:00:00
2001-05-3045,13644.00046,4044,8646,4000:00:00
2001-05-3146,891.277.20048,6545,7745,8000:00:00
2001-06-0147,69593.80047,7546,8146,9000:00:00
2001-06-0446,36638.00047,8146,1547,8100:00:00
2001-06-0548,37775.20048,8046,2046,2000:00:00
2001-06-0648,39678.80049,0048,3848,4000:00:00
2001-06-0748,88590.60049,4948,0548,1900:00:00
2001-06-0848,41418.00049,0048,3048,6300:00:00
2001-06-1147,93386.60048,5047,5548,4000:00:00
2001-06-1247,97452.80048,0747,0947,6000:00:00
2001-06-1348,27719.40048,6847,4947,8000:00:00
2001-06-1445,95844.00048,0145,9248,0000:00:00
2001-06-1547,02935.80047,1145,6545,7000:00:00
2001-06-1846,711.059.40047,2546,6147,0100:00:00
2001-06-1945,501.125.80047,2545,3247,0000:00:00
2001-06-2045,671.136.40045,9045,2545,5000:00:00
2001-06-2146,85981.20046,8745,8845,9000:00:00
2001-06-2246,37467.40046,8046,0046,7500:00:00
2001-06-2546,61482.40046,7846,1646,4500:00:00
2001-06-2646,721.091.60047,2546,4046,4000:00:00
2001-06-2747,06594.40047,3046,7246,8500:00:00
2001-06-2847,69675.80048,2847,2047,4000:00:00
2001-06-2947,00857.60047,9046,8047,6900:00:00
2001-07-0248,111.079.60048,6547,0147,1000:00:00
2001-07-0347,22340.80048,1147,1548,1100:00:00
2001-07-0546,57737.40047,4546,0047,2200:00:00
2001-07-0644,77407.40046,3044,3246,3000:00:00
2001-07-0938,704.629.40040,1038,0040,1000:00:00
2001-07-1038,091.062.00038,9937,9038,9500:00:00
2001-07-1138,521.427.60038,6938,1038,1000:00:00
2001-07-1239,931.509.00040,0038,5538,6500:00:00
2001-07-1340,28887.60040,3039,9040,0000:00:00
2001-07-1639,361.002.80040,3039,3140,3000:00:00
2001-07-1740,53967.00040,5539,3639,3600:00:00
2001-07-1840,301.320.40040,7039,9040,5400:00:00
2001-07-1940,19947.20040,9740,0040,4000:00:00
2001-07-2039,971.177.40040,5039,9040,0000:00:00
2001-07-2338,30935.00040,0038,2540,0000:00:00
2001-07-2437,25880.60039,1537,1038,3000:00:00
2001-07-2538,101.385.60038,1537,2037,3000:00:00
2001-07-2638,70970.00038,8538,1038,1000:00:00
2001-07-2738,88590.60039,1938,4538,5000:00:00
2001-07-3039,10635.80039,9339,0039,0000:00:00
2001-07-3139,36564.40039,7539,0039,1500:00:00
2001-08-0140,02786.20040,1039,0539,1100:00:00
2001-08-0240,41621.40040,7140,1040,4500:00:00
2001-08-0339,95555.80040,4539,7340,4500:00:00
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