Última Hora: "Boletim DGS. Região Centro com maior aumento desde pico da pandemia - Observador" Thu, 17 Sep 2020 15:41:24 GMT    "A segunda vaga está aí mas é diferente da primeira - Jornal de Negócios" Thu, 17 Sep 2020 22:30:00 GMT    "Covid-19 em direto: Costa pede respeito das regras dentro e fora das escolas, para que o ensino ?não tenha de parar? - Expresso" Fri, 18 Sep 2020 07:46:29 GMT    "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 18 Sep 2020 06:51:00 GMT    "Incêndio no túnel da Avenida João XXI foi extinto mas a passagem vai continuar cortada até inspeção - SAPO 24" Fri, 18 Sep 2020 11:58:04 GMT    "Mais 6312 mortes do que a média dos últimos cinco anos. Covid-19 não explica tudo - PÚBLICO" Fri, 18 Sep 2020 12:16:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT    "Sindicato médico alerta para ?rotura iminente? de alguns serviços de urgência - PÚBLICO" Fri, 18 Sep 2020 10:39:00 GMT   "Operação Lex: Luís Filipe Vieira acusado em processo de corrupção - O Jogo" Fri, 18 Sep 2020 11:19:00 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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2001-08-0339,95555.80040,4539,7340,4500:00:00
2001-08-0639,38380.80039,8039,0539,7000:00:00
2001-08-0739,58521.40039,7539,3439,3800:00:00
2001-08-0839,05950.80040,1239,0039,5000:00:00
2001-08-0939,041.276.60039,2538,8538,9500:00:00
2001-08-1038,65471.80039,0838,5539,0000:00:00
2001-08-1338,51519.40039,0038,4038,4000:00:00
2001-08-1438,50970.60038,8538,4538,6500:00:00
2001-08-1538,21911.80038,6538,0338,5000:00:00
2001-08-1638,851.162.40039,0037,7037,9600:00:00
2001-08-1738,12683.80038,3137,7038,3000:00:00
2001-08-2038,10543.80038,1837,7738,0500:00:00
2001-08-2138,21706.20038,8038,0538,0500:00:00
2001-08-2237,92450.20038,3037,4138,2000:00:00
2001-08-2338,07457.40038,4037,7038,0000:00:00
2001-08-2437,70848.80037,9837,4037,9000:00:00
2001-08-2737,97605.40038,0037,1437,8000:00:00
2001-08-2837,76843.40037,9236,6237,6300:00:00
2001-08-2938,18914.20038,3537,8637,8600:00:00
2001-08-3037,08424.60038,0136,7538,0000:00:00
2001-08-3137,85533.00037,8536,8136,9000:00:00
2001-09-0437,50605.80038,9837,4037,7000:00:00
2001-09-0537,291.015.20037,3036,3537,3000:00:00
2001-09-0636,37331.00037,0036,2537,0000:00:00
2001-09-0736,00756.20036,8436,0036,1800:00:00
2001-09-1036,45525.20036,5735,7036,0000:00:00
2001-09-1734,301.016.00036,2034,0736,2000:00:00
2001-09-1834,17973.40034,5433,7134,0500:00:00
2001-09-1934,08853.60034,4032,4134,2700:00:00
2001-09-2032,601.128.40034,4832,6034,4800:00:00
2001-09-2130,802.402.20032,0330,0030,0000:00:00
2001-09-2431,022.432.80031,7030,9831,2500:00:00
2001-09-2530,752.793.40031,2030,7031,0200:00:00
2001-09-2629,892.329.00030,7529,4030,6500:00:00
2001-09-2729,291.431.60030,0028,9330,0000:00:00
2001-09-2829,653.151.00030,2129,2029,2900:00:00
2001-10-0128,951.034.20029,5628,5929,5500:00:00
2001-10-0228,982.573.80029,2328,7529,0300:00:00
2001-10-0331,621.296.00032,1028,9828,9800:00:00
2001-10-0432,101.074.60032,9231,3931,7200:00:00
2001-10-0532,49694.00032,5830,6531,8500:00:00
2001-10-0832,11704.80032,6831,8032,0000:00:00
2001-10-0931,27389.80032,1531,0032,0500:00:00
2001-10-1032,03675.60032,2630,7530,9000:00:00
2001-10-1133,39638.40033,5532,2032,2000:00:00
2001-10-1234,651.227.40034,7333,0533,1400:00:00
2001-10-1534,24553.20034,6533,7034,2000:00:00
2001-10-1634,811.142.80034,8134,1034,1000:00:00
2001-10-1734,01972.60034,9733,9334,8100:00:00
2001-10-1833,99792.80034,2533,5733,9000:00:00
2001-10-1934,24712.20034,3133,5133,9200:00:00
2001-10-2234,75693.00035,0034,0234,0500:00:00
2001-10-2335,23840.00035,4334,6035,0500:00:00
2001-10-2435,74349.00036,0035,1435,7000:00:00
2001-10-2536,86816.60037,0234,7534,7500:00:00
2001-10-2636,75753.00037,2036,1637,1100:00:00
2001-10-2935,24620.60036,5035,1536,5000:00:00
2001-10-3034,621.044.60035,2834,5035,2400:00:00
2001-10-3135,45752.20036,1434,8734,8700:00:00
2001-11-0136,39668.80036,5035,4535,4500:00:00
2001-11-0236,49974.40036,5035,4536,3000:00:00
2001-11-0537,201.060.80037,3836,1536,5000:00:00
2001-11-0637,94863.20038,0036,9937,2000:00:00
2001-11-0738,45712.40038,7437,8037,8000:00:00
2001-11-0838,011.062.20038,7337,8138,5500:00:00
2001-11-0938,25632.80038,2537,8537,9000:00:00
2001-11-1238,34444.60038,8937,6538,1000:00:00
2001-11-1338,54914.00039,0538,0539,0500:00:00
2001-11-1439,12662.20039,1738,4538,7900:00:00
2001-11-1538,98564.60039,4338,5339,0000:00:00
2001-11-1639,33640.00039,3538,4938,9800:00:00
2001-11-1939,43550.20039,5039,0539,4000:00:00
2001-11-2038,60562.00039,4538,4639,1800:00:00
2001-11-2138,03783.80038,6037,7138,4000:00:00
2001-11-2338,62135.20038,6538,0138,0300:00:00
2001-11-2639,00669.60039,0038,4038,4500:00:00
2001-11-2738,41535.00038,9338,1338,7500:00:00
2001-11-2838,01785.60038,0937,4237,8500:00:00
2001-11-2938,12737.60038,4037,7538,1500:00:00
2001-11-3038,43605.20038,6037,9938,3000:00:00
2001-12-0337,61656.20038,2537,3137,8200:00:00
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