Última Hora: "Morte de Eduardo Lourenço. Governo anunciou luto nacional - RTP" Tue, 01 Dec 2020 13:18:00 GMT    "Euromilhões com jackpot de 200 milhões de euros na sexta-feira - TVI24" Tue, 01 Dec 2020 19:13:00 GMT    "Boletim DGS. Portugal regista o número mais baixo de novos casos em seis semanas - Observador" Tue, 01 Dec 2020 14:55:00 GMT    "Mais duas pessoas morreram no concelho de Évora com covid-19 - DianaFM" Mon, 30 Nov 2020 19:14:46 GMT    "Os 11 milhões do Governo, a pandemia e o fracasso das startups: "Ir à Web Summit nunca garantiu investimento a ninguém" - Observador" Mon, 30 Nov 2020 17:34:00 GMT    "Costa avisa Hungria e Polónia que braço-de-ferro é para resolver na cimeira da próxima semana - PÚBLICO" Tue, 01 Dec 2020 21:20:00 GMT    "Ana Gomes tomou vacina da gripe que amiga lhe trouxe de França. Ato é proibido pelo Infarmed - Observador" Tue, 01 Dec 2020 21:39:22 GMT    "Covid-19: Freguesia açoriana de Rabo Peixe sujeita a cerca sanitária - SAPO 24" Tue, 01 Dec 2020 18:19:00 GMT    "Reféns e estradas cortadas: Grupo de 30 encapuzados monta cena de filme para assaltar banco no Brasil - Correio da Manhã" Tue, 01 Dec 2020 16:59:52 GMT    ""Decisão é minha." Marcelo assume que tem sido pressionado a apresentar recandidatura - TSF Online" Tue, 01 Dec 2020 16:42:00 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 2020-12-02
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-04-0144,70714.60044,9043,7044,3000:00:00
2002-04-0244,16463.80044,5043,7644,2000:00:00
2002-04-0343,00955.60044,5742,6044,0000:00:00
2002-04-0443,09678.20043,4042,7742,9000:00:00
2002-04-0542,74375.60043,2042,6842,9200:00:00
2002-04-0843,14937.80043,4641,5442,2400:00:00
2002-04-0942,99830.80043,3942,6143,3900:00:00
2002-04-1044,10881.00044,5442,7742,9900:00:00
2002-04-1142,941.113.40044,5542,8543,6000:00:00
2002-04-1242,97642.40043,4242,5043,0700:00:00
2002-04-1542,36519.60043,1442,2542,9000:00:00
2002-04-1643,321.035.60043,5942,7542,8600:00:00
2002-04-1742,08980.80043,2342,0743,2200:00:00
2002-04-1840,452.692.40040,9039,2440,1800:00:00
2002-04-1941,301.385.40041,4239,7040,4500:00:00
2002-04-2239,501.436.80041,3439,1841,3000:00:00
2002-04-2339,42740.20040,3739,4239,5000:00:00
2002-04-2438,69888.00039,8438,3839,4000:00:00
2002-04-2538,58803.00039,3538,4538,7500:00:00
2002-04-2637,311.169.80038,8037,2538,6400:00:00
2002-04-2937,371.176.60038,2537,2837,5600:00:00
2002-04-3038,861.040.80039,3237,3737,3700:00:00
2002-05-0138,681.150.40038,8837,1838,4000:00:00
2002-05-0238,501.474.80039,2938,1238,4800:00:00
2002-05-0337,851.216.40038,5037,7238,5000:00:00
2002-05-0637,15892.40038,4037,0837,8600:00:00
2002-05-0736,342.369.20037,1635,0537,1600:00:00
2002-05-0838,321.773.60038,9537,9238,2500:00:00
2002-05-0937,931.070.40038,6737,9038,0700:00:00
2002-05-1036,871.200.00038,1836,7037,9300:00:00
2002-05-1337,151.461.60037,3836,8036,8700:00:00
2002-05-1438,701.002.60038,7538,1538,4000:00:00
2002-05-1538,411.010.40039,5037,9138,8500:00:00
2002-05-1638,21649.60038,9038,1438,7600:00:00
2002-05-1738,87685.40039,0738,4638,5300:00:00
2002-05-2037,95437.80038,9737,8038,9700:00:00
2002-05-2137,27684.00038,1937,2038,0000:00:00
2002-05-2237,28721.60037,4936,8337,2500:00:00
2002-05-2337,121.159.60037,8236,9737,2800:00:00
2002-05-2436,871.058.40037,1136,7636,7700:00:00
2002-05-2836,70643.00037,0136,4237,0000:00:00
2002-05-2936,67872.20036,8736,3536,4500:00:00
2002-05-3036,91984.60037,1536,3536,4200:00:00
2002-05-3136,55981.20037,2536,2936,3000:00:00
2002-06-0336,251.076.80036,7536,0536,5500:00:00
2002-06-0436,32784.00036,7735,9236,2500:00:00
2002-06-0536,31606.80036,4735,6236,3200:00:00
2002-06-0636,17459.60036,4035,8436,3200:00:00
2002-06-0736,50761.20036,6735,5435,9200:00:00
2002-06-1036,55773.00036,7236,0636,3000:00:00
2002-06-1136,911.170.20037,1036,4536,5000:00:00
2002-06-1236,282.076.40037,1236,1436,9100:00:00
2002-06-1335,711.068.80036,2035,0336,0300:00:00
2002-06-1436,801.242.40037,3035,1135,9800:00:00
2002-06-1737,65981.00037,7836,5936,7900:00:00
2002-06-1837,68727.20038,0037,0937,5500:00:00
2002-06-1936,18844.40037,3236,1337,3000:00:00
2002-06-2035,291.121.40036,5035,2036,4300:00:00
2002-06-2134,211.707.60035,3034,2035,0400:00:00
2002-06-2435,361.200.40036,0034,1134,2100:00:00
2002-06-2534,01907.20035,6033,9635,5000:00:00
2002-06-2634,002.168.20034,1533,3034,0000:00:00
2002-06-2735,021.453.80035,3734,4034,4000:00:00
2002-06-2834,601.403.20035,8034,5934,8700:00:00
2002-07-0133,461.485.60034,9733,4634,7000:00:00
2002-07-0232,002.732.20033,8631,1933,8600:00:00
2002-07-0334,001.983.40034,0031,9532,0000:00:00
2002-07-0535,95574.60035,9534,3534,5000:00:00
2002-07-0834,341.206.00035,8634,0835,8500:00:00
2002-07-0933,622.182.00034,3733,1734,3400:00:00
2002-07-1031,641.368.60033,7531,5333,6800:00:00
2002-07-1132,802.309.00032,8430,7031,1200:00:00
2002-07-1232,101.092.20033,9031,8832,8500:00:00
2002-07-1532,482.106.40032,4831,3932,1000:00:00
2002-07-1632,401.648.20033,2532,0332,2300:00:00
2002-07-1732,501.207.40033,2832,0032,6500:00:00
2002-07-1832,011.020.80032,6632,0032,2500:00:00
2002-07-1931,071.860.00032,1430,8531,7000:00:00
2002-07-2229,143.088.20031,3829,1331,1600:00:00
2002-07-2329,392.836.40030,6029,2029,2000:00:00
2002-07-2430,921.842.60031,0628,5529,0300:00:00
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