|
 Nabors Industries - [Ticker: NBR] |     | | Última Transacción | 3,125 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.09 (+0.97%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,250 | Mínimo | 3,070 | | Volumen | 9.273.519 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 5,750 x 18.400 - 5,760 x 11.400 | Yield | | | Cierre Anterior | 3,210 | PER | 0,00% | | Apertura | 3,220 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 NBR desde 2000-01-01 hasta 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 29,37 | 2.985.400 | 30,69 | 29,12 | 30,62 | 00:00:00 | | 2000-01-04 | 28,81 | 1.519.200 | 29,37 | 28,12 | 28,25 | 00:00:00 | | 2000-01-05 | 29,62 | 3.896.600 | 30,00 | 28,44 | 28,87 | 00:00:00 | | 2000-01-06 | 31,06 | 2.764.000 | 31,06 | 29,00 | 29,50 | 00:00:00 | | 2000-01-07 | 31,44 | 2.611.000 | 31,69 | 30,44 | 30,87 | 00:00:00 | | 2000-01-10 | 32,00 | 1.738.600 | 32,06 | 30,44 | 31,44 | 00:00:00 | | 2000-01-11 | 32,00 | 3.228.000 | 32,50 | 31,37 | 32,00 | 00:00:00 | | 2000-01-12 | 31,81 | 1.750.400 | 32,19 | 31,50 | 32,00 | 00:00:00 | | 2000-01-13 | 32,44 | 3.455.600 | 32,75 | 31,69 | 31,69 | 00:00:00 | | 2000-01-14 | 32,88 | 1.516.600 | 33,88 | 32,31 | 32,50 | 00:00:00 | | 2000-01-18 | 35,25 | 4.286.400 | 35,25 | 32,88 | 32,94 | 00:00:00 | | 2000-01-19 | 34,50 | 2.370.400 | 35,31 | 34,44 | 35,00 | 00:00:00 | | 2000-01-20 | 33,63 | 2.074.800 | 34,50 | 33,25 | 34,50 | 00:00:00 | | 2000-01-21 | 34,94 | 2.497.400 | 35,50 | 34,31 | 34,38 | 00:00:00 | | 2000-01-24 | 33,38 | 1.637.600 | 35,38 | 32,38 | 35,00 | 00:00:00 | | 2000-01-25 | 32,38 | 2.073.800 | 33,94 | 32,19 | 33,25 | 00:00:00 | | 2000-01-26 | 31,94 | 2.527.800 | 33,50 | 31,62 | 32,75 | 00:00:00 | | 2000-01-27 | 30,25 | 2.647.200 | 33,00 | 30,25 | 31,87 | 00:00:00 | | 2000-01-28 | 29,81 | 1.861.600 | 31,00 | 29,37 | 30,25 | 00:00:00 | | 2000-01-31 | 29,62 | 1.882.800 | 30,25 | 29,25 | 29,25 | 00:00:00 | | 2000-02-01 | 31,00 | 1.472.400 | 31,37 | 30,06 | 30,25 | 00:00:00 | | 2000-02-02 | 31,00 | 1.537.600 | 32,69 | 30,94 | 31,50 | 00:00:00 | | 2000-02-03 | 30,69 | 824.000 | 31,50 | 30,37 | 31,25 | 00:00:00 | | 2000-02-04 | 31,00 | 1.213.800 | 31,31 | 30,31 | 30,94 | 00:00:00 | | 2000-02-07 | 32,13 | 1.510.000 | 32,38 | 30,56 | 30,56 | 00:00:00 | | 2000-02-08 | 31,12 | 956.400 | 32,06 | 30,37 | 32,00 | 00:00:00 | | 2000-02-09 | 29,81 | 1.466.000 | 31,06 | 29,75 | 30,87 | 00:00:00 | | 2000-02-10 | 31,87 | 1.785.200 | 32,00 | 29,87 | 30,00 | 00:00:00 | | 2000-02-11 | 32,88 | 2.143.600 | 33,63 | 32,63 | 33,00 | 00:00:00 | | 2000-02-14 | 33,63 | 1.779.600 | 33,81 | 31,69 | 32,13 | 00:00:00 | | 2000-02-15 | 35,25 | 2.540.000 | 35,44 | 33,75 | 33,81 | 00:00:00 | | 2000-02-16 | 35,44 | 2.698.200 | 36,19 | 34,31 | 35,31 | 00:00:00 | | 2000-02-17 | 34,56 | 1.670.600 | 35,00 | 33,19 | 34,00 | 00:00:00 | | 2000-02-18 | 33,56 | 1.479.800 | 34,50 | 33,00 | 34,25 | 00:00:00 | | 2000-02-22 | 31,56 | 1.937.800 | 33,38 | 31,31 | 33,38 | 00:00:00 | | 2000-02-23 | 32,00 | 1.444.200 | 32,06 | 31,31 | 31,37 | 00:00:00 | | 2000-02-24 | 33,63 | 2.569.600 | 33,94 | 32,19 | 32,50 | 00:00:00 | | 2000-02-25 | 33,00 | 2.142.400 | 33,63 | 32,63 | 33,38 | 00:00:00 | | 2000-02-28 | 34,38 | 2.526.600 | 34,38 | 32,44 | 32,50 | 00:00:00 | | 2000-02-29 | 35,88 | 2.903.800 | 36,88 | 34,31 | 34,31 | 00:00:00 | | 2000-03-01 | 37,75 | 3.010.400 | 37,75 | 35,44 | 35,94 | 00:00:00 | | 2000-03-02 | 39,19 | 4.442.000 | 40,38 | 37,69 | 37,75 | 00:00:00 | | 2000-03-03 | 37,44 | 3.046.200 | 39,19 | 36,38 | 39,19 | 00:00:00 | | 2000-03-06 | 38,38 | 2.061.200 | 38,88 | 37,50 | 37,63 | 00:00:00 | | 2000-03-07 | 40,00 | 4.024.600 | 40,00 | 38,63 | 38,75 | 00:00:00 | | 2000-03-08 | 36,69 | 2.249.400 | 38,06 | 36,31 | 38,00 | 00:00:00 | | 2000-03-09 | 35,75 | 2.203.600 | 37,19 | 34,75 | 37,13 | 00:00:00 | | 2000-03-10 | 36,50 | 2.356.200 | 39,25 | 35,38 | 35,63 | 00:00:00 | | 2000-03-13 | 35,75 | 1.871.800 | 38,50 | 35,50 | 35,63 | 00:00:00 | | 2000-03-14 | 35,88 | 1.546.000 | 36,25 | 34,38 | 35,50 | 00:00:00 | | 2000-03-15 | 35,63 | 2.088.400 | 35,81 | 34,75 | 35,00 | 00:00:00 | | 2000-03-16 | 38,31 | 2.685.800 | 38,31 | 35,38 | 35,63 | 00:00:00 | | 2000-03-17 | 38,00 | 2.687.200 | 38,25 | 36,63 | 37,88 | 00:00:00 | | 2000-03-20 | 36,75 | 1.956.200 | 38,00 | 35,75 | 38,00 | 00:00:00 | | 2000-03-21 | 39,00 | 3.623.200 | 39,19 | 37,00 | 37,00 | 00:00:00 | | 2000-03-22 | 39,56 | 3.469.000 | 40,56 | 39,00 | 39,00 | 00:00:00 | | 2000-03-23 | 39,69 | 2.187.600 | 39,94 | 37,88 | 39,88 | 00:00:00 | | 2000-03-24 | 37,63 | 6.385.000 | 38,63 | 36,75 | 37,75 | 00:00:00 | | 2000-03-27 | 36,25 | 14.038.200 | 37,38 | 35,00 | 37,31 | 00:00:00 | | 2000-03-28 | 36,50 | 3.311.000 | 37,69 | 35,75 | 36,00 | 00:00:00 | | 2000-03-29 | 38,13 | 2.360.800 | 38,44 | 35,63 | 36,00 | 00:00:00 | | 2000-03-30 | 38,50 | 3.078.400 | 39,38 | 37,38 | 38,25 | 00:00:00 | | 2000-03-31 | 38,81 | 2.736.800 | 39,38 | 36,94 | 38,75 | 00:00:00 | | 2000-04-03 | 39,56 | 3.555.000 | 39,69 | 38,63 | 39,00 | 00:00:00 | | 2000-04-04 | 37,38 | 2.900.000 | 39,69 | 35,44 | 39,25 | 00:00:00 | | 2000-04-05 | 35,31 | 2.327.200 | 36,88 | 35,19 | 36,63 | 00:00:00 | | 2000-04-06 | 36,13 | 3.348.000 | 36,19 | 34,81 | 35,75 | 00:00:00 | | 2000-04-07 | 36,81 | 3.203.200 | 37,56 | 36,00 | 36,50 | 00:00:00 | | 2000-04-10 | 34,44 | 2.278.600 | 36,75 | 34,00 | 36,38 | 00:00:00 | | 2000-04-11 | 35,94 | 3.951.400 | 35,94 | 34,13 | 34,75 | 00:00:00 | | 2000-04-12 | 37,13 | 2.332.400 | 37,69 | 35,75 | 36,25 | 00:00:00 | | 2000-04-13 | 36,75 | 3.486.600 | 38,00 | 36,63 | 36,75 | 00:00:00 | | 2000-04-14 | 36,25 | 5.526.200 | 38,38 | 36,06 | 36,75 | 00:00:00 | | 2000-04-17 | 35,75 | 4.056.200 | 36,00 | 34,06 | 35,50 | 00:00:00 | | 2000-04-18 | 38,38 | 2.348.200 | 38,38 | 36,25 | 36,25 | 00:00:00 | | 2000-04-19 | 37,38 | 2.325.600 | 38,50 | 36,94 | 38,50 | 00:00:00 | | 2000-04-20 | 38,75 | 2.032.800 | 38,88 | 37,50 | 37,50 | 00:00:00 | | 2000-04-24 | 37,81 | 1.493.400 | 39,19 | 36,94 | 38,94 | 00:00:00 | | 2000-04-25 | 37,19 | 1.325.400 | 38,19 | 36,00 | 37,81 | 00:00:00 | | 2000-04-26 | 37,44 | 3.505.600 | 37,94 | 35,50 | 37,13 | 00:00:00 | | 2000-04-27 | 38,63 | 3.180.000 | 39,44 | 36,94 | 37,63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
