Última Hora: "Ana Catarina Mendes sai em defesa de Paulo Pedroso. "Tem todo o direito de ser o que quiser" - Observador" Fri, 25 Sep 2020 10:58:55 GMT    "Rui Pinto não deu as ?passwords? - A Bola" Fri, 25 Sep 2020 11:39:00 GMT    "Portugal a saque - Jornal Económico" Thu, 24 Sep 2020 23:17:17 GMT    "Inês assaltava carros com o namorado que a abandonou baleada à porta do hospital - Correio da Manhã" Fri, 25 Sep 2020 11:15:41 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Fri, 25 Sep 2020 17:12:00 GMT    "Adolescente obrigada a escrever desculpa de cinco páginas ao patrão por chegar 10 minutos atrasada - Correio da Manhã" Fri, 25 Sep 2020 13:25:19 GMT    "Cartão de Cidadão passa a ser entregue pelos correios - TVI24" Fri, 25 Sep 2020 10:36:00 GMT   "Mais 899 casos de covid-19 e cinco mortes em Portugal. Desde maio que não havia tantos internados - Diário de Notícias - Lisboa" Fri, 25 Sep 2020 13:24:00 GMT    "Agentes da PSP têm seis meses para remover tatuagens racistas e estão proibidos de usar bigode encaracolado - PÚBLICO" Fri, 25 Sep 2020 16:26:00 GMT    "Mais cinco mortes por covid-19 e 899 novos casos ? quarto dia com mais novas infecções - PÚBLICO" Fri, 25 Sep 2020 14:23:00 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 2020-09-25
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-2430,921.842.60031,0628,5529,0300:00:00
2002-07-2526,028.905.60028,8724,7827,0000:00:00
2002-07-2623,005.531.40025,9022,8725,5200:00:00
2002-07-2926,574.345.80027,3923,5023,5000:00:00
2002-07-3026,643.406.60026,8625,6225,9500:00:00
2002-07-3126,311.770.40026,4025,8126,3900:00:00
2002-08-0125,442.159.40026,3525,3626,3100:00:00
2002-08-0225,042.202.20025,4424,2925,4400:00:00
2002-08-0524,222.302.80025,0224,1824,7900:00:00
2002-08-0625,091.852.40025,7524,4024,6800:00:00
2002-08-0725,781.205.40026,0524,5725,4100:00:00
2002-08-0827,001.322.60027,1125,3825,8000:00:00
2002-08-0927,001.061.40027,4626,4126,7500:00:00
2002-08-1227,731.520.20027,8826,9527,1000:00:00
2002-08-1327,512.130.60028,4927,2627,4800:00:00
2002-08-1428,661.359.40028,7727,1927,4000:00:00
2002-08-1529,42931.20029,5128,2928,6600:00:00
2002-08-1629,981.194.20030,3829,4229,4200:00:00
2002-08-1930,79691.40031,2029,8129,8100:00:00
2002-08-2029,981.277.40030,8629,8930,8000:00:00
2002-08-2130,451.190.20030,5329,4830,0800:00:00
2002-08-2230,82895.40030,9330,0430,4500:00:00
2002-08-2329,91765.80030,8329,8730,8300:00:00
2002-08-2630,23508.00030,4229,6229,9300:00:00
2002-08-2729,70977.80030,6329,5330,5700:00:00
2002-08-2828,361.328.20029,7928,1429,7000:00:00
2002-08-2929,181.438.80029,6127,9528,2000:00:00
2002-08-3028,10936.60028,7028,1028,6100:00:00
2002-09-0327,081.039.60028,1027,0028,1000:00:00
2002-09-0427,432.076.20027,5926,8027,0800:00:00
2002-09-0527,261.103.00027,2626,7526,9300:00:00
2002-09-0627,57626.40028,1827,5127,5100:00:00
2002-09-0928,021.014.00028,5026,6427,1700:00:00
2002-09-1027,911.102.20028,1927,7227,9400:00:00
2002-09-1127,981.360.40028,5727,9828,4100:00:00
2002-09-1226,981.198.00027,8826,7127,8800:00:00
2002-09-1326,331.802.60026,9725,9026,9700:00:00
2002-09-1625,711.376.20026,5025,5526,2500:00:00
2002-09-1725,331.799.80026,2025,2026,0000:00:00
2002-09-1824,432.160.20025,0824,3225,0800:00:00
2002-09-1923,662.025.80023,9523,5023,7300:00:00
2002-09-2022,403.391.00023,4622,1023,3600:00:00
2002-09-2321,652.922.60022,3421,4322,3400:00:00
2002-09-2421,531.894.40022,1121,0921,6000:00:00
2002-09-2521,911.880.80022,3521,5521,7500:00:00
2002-09-2621,541.244.20022,0521,2421,9400:00:00
2002-09-2720,671.692.60021,5920,6721,5400:00:00
2002-09-3019,803.051.40020,1719,3520,0000:00:00
2002-10-0120,851.279.00020,9319,8619,9000:00:00
2002-10-0220,501.128.00021,2020,3720,6000:00:00
2002-10-0320,101.582.20020,7019,9520,3500:00:00
2002-10-0419,601.945.60020,1619,4920,1000:00:00
2002-10-0719,101.547.60019,8119,0619,4400:00:00
2002-10-0819,371.652.60019,6818,8319,1900:00:00
2002-10-0918,911.029.00019,6018,9119,1200:00:00
2002-10-1019,90927.40020,0918,8018,8000:00:00
2002-10-1122,112.239.20022,4920,1120,1100:00:00
2002-10-1422,651.290.80022,7221,6021,8500:00:00
2002-10-1524,101.405.00024,1023,4023,5000:00:00
2002-10-1623,381.205.80023,9123,0423,9000:00:00
2002-10-1724,681.258.80024,7324,0824,1000:00:00
2002-10-1824,10940.60024,6023,8224,5900:00:00
2002-10-2125,381.072.80025,5023,5123,9800:00:00
2002-10-2225,692.615.60025,8024,5324,7000:00:00
2002-10-2325,462.227.40025,6824,7325,6800:00:00
2002-10-2424,253.655.40025,4123,0025,4000:00:00
2002-10-2522,008.218.40023,0021,8722,7600:00:00
2002-10-2822,113.824.00022,6721,3522,4600:00:00
2002-10-2921,391.857.00022,0021,0022,0000:00:00
2002-10-3022,101.432.60022,6021,2621,4000:00:00
2002-10-3122,241.217.80022,7622,0822,4000:00:00
2002-11-0123,001.341.60023,0022,0322,2000:00:00
2002-11-0424,002.484.40024,6623,4023,4500:00:00
2002-11-0523,861.572.00023,9923,2123,9900:00:00
2002-11-0624,381.676.80024,5423,5823,8700:00:00
2002-11-0722,891.247.00024,2822,8924,1800:00:00
2002-11-0823,302.220.40023,5222,9223,0500:00:00
2002-11-1122,901.793.60023,0122,5522,9700:00:00
2002-11-1223,111.675.60023,6922,5022,8000:00:00
2002-11-1323,021.699.00023,4922,7123,1200:00:00
2002-11-1424,221.288.80024,3023,2023,2000:00:00
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