Última Hora: "Descontos até 75% nas ex-SCUT aprovados hoje... já em janeiro - Pplware" Thu, 26 Nov 2020 14:58:00 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    "Governo abre guerra com setor automóvel por causa de híbridos - Jornal de Negócios" Wed, 25 Nov 2020 23:10:00 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    "?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    "Fundo de Resolução impedido pelo Parlamento de colocar 1 cêntimo no Novo Banco. E agora? - Expresso" Thu, 26 Nov 2020 00:25:00 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    "Carlos Carvalhas, Arménio Carlos e Agostinho Lopes saem do Comité Central do PCP - PÚBLICO" Thu, 26 Nov 2020 11:07:00 GMT   "Orçamento do Estado para 2021 aprovado no Parlamento - RTP" Thu, 26 Nov 2020 16:45:00 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      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
2001-12-0337,61656.20038,2537,3137,8200:00:00
2001-12-0438,27914.40038,3537,6437,8500:00:00
2001-12-0538,971.543.20038,9938,5238,5200:00:00
2001-12-0638,99753.20039,1738,7938,8500:00:00
2001-12-0738,50743.40038,9837,9338,9500:00:00
2001-12-1038,02453.00038,9537,5838,4200:00:00
2001-12-1137,15926.00038,2037,0038,0600:00:00
2001-12-1236,98567.40037,7236,8337,1900:00:00
2001-12-1336,42507.80036,7936,2536,5000:00:00
2001-12-1436,61684.80036,9536,3036,4500:00:00
2001-12-1736,34397.00036,7536,0136,5000:00:00
2001-12-1837,27593.60038,1636,9437,0000:00:00
2001-12-1937,231.460.80037,3536,5237,0000:00:00
2001-12-2036,59871.20037,3035,9837,3000:00:00
2001-12-2137,25855.20037,3136,6536,7000:00:00
2001-12-2437,19275.40037,5536,7937,0200:00:00
2001-12-2636,91453.80037,4036,7837,3400:00:00
2001-12-2737,15810.00037,3236,7036,7000:00:00
2001-12-2837,25653.40037,4637,1537,4000:00:00
2001-12-3136,86874.20037,3536,0036,0000:00:00
2002-01-0238,251.334.00038,3036,8036,9000:00:00
2002-01-0338,981.592.40039,0437,8038,0000:00:00
2002-01-0440,901.820.00040,9039,0039,0000:00:00
2002-01-0741,662.009.40041,8540,6340,7000:00:00
2002-01-0843,452.395.80043,4541,2541,4100:00:00
2002-01-0944,202.177.80044,7843,2843,5600:00:00
2002-01-1043,481.674.60044,1042,7543,7000:00:00
2002-01-1142,80963.40044,1042,4643,4000:00:00
2002-01-1443,19754.80043,2242,4042,7000:00:00
2002-01-1542,67955.00043,8042,1942,9400:00:00
2002-01-1641,161.083.00042,6741,1242,6700:00:00
2002-01-1742,041.512.40042,0441,2741,3700:00:00
2002-01-1842,261.252.00042,3441,4041,6500:00:00
2002-01-2239,303.056.20040,9938,5540,8000:00:00
2002-01-2339,982.313.00040,1038,5039,0500:00:00
2002-01-2441,851.546.40041,9840,4040,4800:00:00
2002-01-2541,75966.80041,9241,3541,4000:00:00
2002-01-2842,03935.00042,1841,5241,6000:00:00
2002-01-2940,901.235.20042,1540,4042,0300:00:00
2002-01-3042,05812.00042,4040,4540,6500:00:00
2002-01-3142,541.260.60042,5441,6841,8000:00:00
2002-02-0110,1117.86210,1910,0510,0700:00:00
2002-02-0441,771.353.20042,5541,7742,3500:00:00
2002-02-0541,501.127.40042,5841,2741,5200:00:00
2002-02-0641,46790.80042,0041,1041,4000:00:00
2002-02-0739,831.122.80041,5039,5541,5000:00:00
2002-02-0840,081.344.40040,9039,6040,0000:00:00
2002-02-1141,751.116.40041,9540,3240,3200:00:00
2002-02-1241,531.184.20042,4041,4041,5300:00:00
2002-02-1341,94761.40042,3541,5542,1000:00:00
2002-02-1441,78404.60042,3041,6042,1900:00:00
2002-02-1540,67566.60041,4940,6641,4900:00:00
2002-02-1939,85672.80040,8039,8040,5000:00:00
2002-02-2040,81465.00040,9639,5039,6000:00:00
2002-02-2140,30863.40041,4040,3040,6000:00:00
2002-02-2239,101.806.80040,4438,5140,0500:00:00
2002-02-2541,001.041.20041,4038,7038,8700:00:00
2002-02-2641,851.462.40042,4140,1540,4800:00:00
2002-02-2740,72962.60042,2040,6041,6500:00:00
2002-02-2841,801.175.60042,1140,6641,1000:00:00
2002-03-0143,05594.60043,1141,5041,7500:00:00
2002-03-0444,431.174.20044,7942,8243,2500:00:00
2002-03-0542,451.268.00044,3442,4544,0000:00:00
2002-03-0643,861.097.60044,0041,8042,3000:00:00
2002-03-0742,99932.60043,4042,8843,0000:00:00
2002-03-0844,47693.00044,7843,2243,2200:00:00
2002-03-1144,78805.00045,0043,4543,9000:00:00
2002-03-1244,82843.40044,9043,5944,5300:00:00
2002-03-1345,01698.60045,1444,3244,3200:00:00
2002-03-1443,96455.80044,9043,6344,6000:00:00
2002-03-1543,89477.60043,9543,4043,9100:00:00
2002-03-1844,70413.80044,7443,4643,4600:00:00
2002-03-1945,44359.60045,4544,3744,6500:00:00
2002-03-2044,57567.80045,3044,3545,2000:00:00
2002-03-2145,15401.20045,2044,2044,2000:00:00
2002-03-2244,90702.80045,4944,5544,7000:00:00
2002-03-2543,70458.80044,6543,6444,6500:00:00
2002-03-2643,48368.60044,3843,1543,2500:00:00
2002-03-2744,36429.80044,4343,0043,0000:00:00
2002-03-2844,75671.20045,3244,2544,3000:00:00
2002-04-0144,70714.60044,9043,7044,3000:00:00
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