|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 38,00 | 4.260.600 | 38,49 | 37,63 | 37,70 | 00:00:00 | | 2003-03-14 | 38,10 | 3.259.200 | 38,10 | 37,55 | 38,00 | 00:00:00 | | 2003-03-17 | 38,00 | 3.505.800 | 38,61 | 37,50 | 38,35 | 00:00:00 | | 2003-03-18 | 39,85 | 4.272.800 | 39,85 | 37,25 | 37,25 | 00:00:00 | | 2003-03-19 | 38,95 | 2.427.200 | 39,95 | 38,35 | 39,85 | 00:00:00 | | 2003-03-20 | 40,00 | 3.487.800 | 40,31 | 38,48 | 38,95 | 00:00:00 | | 2003-03-21 | 38,80 | 3.666.600 | 40,00 | 38,59 | 40,00 | 00:00:00 | | 2003-03-24 | 37,64 | 2.820.200 | 39,45 | 37,40 | 38,90 | 00:00:00 | | 2003-03-25 | 38,09 | 2.583.600 | 38,82 | 37,70 | 37,70 | 00:00:00 | | 2003-03-26 | 38,10 | 1.567.200 | 38,45 | 37,55 | 38,20 | 00:00:00 | | 2003-03-27 | 38,95 | 2.637.200 | 39,38 | 38,10 | 38,25 | 00:00:00 | | 2003-03-28 | 39,67 | 2.639.800 | 40,00 | 38,95 | 39,05 | 00:00:00 | | 2003-03-31 | 39,87 | 3.264.600 | 40,10 | 39,11 | 39,69 | 00:00:00 | | 2003-04-01 | 39,75 | 3.273.600 | 40,19 | 39,54 | 39,77 | 00:00:00 | | 2003-04-02 | 40,59 | 2.963.800 | 40,75 | 39,55 | 39,95 | 00:00:00 | | 2003-04-03 | 39,72 | 2.639.800 | 40,66 | 39,50 | 40,59 | 00:00:00 | | 2003-04-04 | 39,70 | 2.497.600 | 40,01 | 39,32 | 39,55 | 00:00:00 | | 2003-04-07 | 39,75 | 3.073.600 | 40,40 | 39,50 | 39,70 | 00:00:00 | | 2003-04-08 | 39,60 | 1.782.000 | 39,90 | 39,30 | 39,90 | 00:00:00 | | 2003-04-09 | 39,48 | 3.165.800 | 39,99 | 39,33 | 39,70 | 00:00:00 | | 2003-04-10 | 40,89 | 3.232.400 | 40,90 | 39,73 | 39,80 | 00:00:00 | | 2003-04-11 | 41,11 | 2.846.600 | 41,18 | 39,81 | 40,50 | 00:00:00 | | 2003-04-14 | 41,60 | 3.934.800 | 42,55 | 40,94 | 41,17 | 00:00:00 | | 2003-04-15 | 40,69 | 2.532.800 | 41,66 | 40,69 | 41,60 | 00:00:00 | | 2003-04-16 | 40,05 | 1.582.200 | 40,86 | 40,00 | 40,69 | 00:00:00 | | 2003-04-17 | 41,55 | 3.459.800 | 42,03 | 39,87 | 39,95 | 00:00:00 | | 2003-04-21 | 41,80 | 2.048.000 | 41,85 | 41,40 | 41,50 | 00:00:00 | | 2003-04-22 | 41,90 | 2.069.400 | 42,25 | 41,35 | 41,60 | 00:00:00 | | 2003-04-23 | 42,10 | 2.559.200 | 42,89 | 41,45 | 42,05 | 00:00:00 | | 2003-04-24 | 41,65 | 1.570.800 | 42,43 | 41,60 | 41,95 | 00:00:00 | | 2003-04-25 | 41,40 | 2.038.600 | 41,65 | 41,00 | 41,55 | 00:00:00 | | 2003-04-28 | 40,62 | 3.017.600 | 41,65 | 40,38 | 41,17 | 00:00:00 | | 2003-04-29 | 39,68 | 4.299.000 | 40,82 | 38,95 | 40,12 | 00:00:00 | | 2003-04-30 | 39,20 | 5.449.000 | 39,97 | 39,20 | 39,68 | 00:00:00 | | 2003-05-01 | 39,15 | 2.761.000 | 39,73 | 38,95 | 39,20 | 00:00:00 | | 2003-05-02 | 39,21 | 3.716.400 | 39,50 | 38,71 | 39,16 | 00:00:00 | | 2003-05-05 | 39,23 | 3.465.400 | 39,47 | 38,80 | 39,30 | 00:00:00 | | 2003-05-06 | 38,30 | 3.980.600 | 39,15 | 38,30 | 38,90 | 00:00:00 | | 2003-05-07 | 39,77 | 7.082.800 | 39,99 | 37,65 | 38,00 | 00:00:00 | | 2003-05-08 | 40,70 | 3.452.600 | 40,82 | 39,26 | 39,50 | 00:00:00 | | 2003-05-09 | 41,38 | 2.885.800 | 41,45 | 40,15 | 40,71 | 00:00:00 | | 2003-05-12 | 41,45 | 3.324.600 | 41,90 | 41,00 | 41,20 | 00:00:00 | | 2003-05-13 | 41,96 | 3.310.200 | 42,35 | 41,00 | 41,35 | 00:00:00 | | 2003-05-14 | 42,22 | 3.634.600 | 42,75 | 41,63 | 41,90 | 00:00:00 | | 2003-05-15 | 42,50 | 2.905.200 | 42,50 | 41,61 | 42,00 | 00:00:00 | | 2003-05-16 | 43,55 | 4.005.400 | 43,55 | 42,50 | 43,25 | 00:00:00 | | 2003-05-19 | 42,95 | 2.607.400 | 43,55 | 42,87 | 43,40 | 00:00:00 | | 2003-05-20 | 41,77 | 4.535.200 | 43,02 | 41,45 | 42,90 | 00:00:00 | | 2003-05-21 | 43,62 | 3.792.600 | 44,05 | 41,70 | 41,75 | 00:00:00 | | 2003-05-22 | 43,97 | 3.579.600 | 44,57 | 43,57 | 43,75 | 00:00:00 | | 2003-05-23 | 44,34 | 2.178.200 | 44,74 | 43,69 | 44,21 | 00:00:00 | | 2003-05-27 | 45,40 | 3.913.400 | 45,68 | 44,20 | 44,30 | 00:00:00 | | 2003-05-28 | 44,14 | 2.318.800 | 45,71 | 44,03 | 45,20 | 00:00:00 | | 2003-05-29 | 43,78 | 2.275.200 | 44,25 | 43,50 | 44,25 | 00:00:00 | | 2003-05-30 | 45,08 | 2.181.800 | 45,40 | 43,76 | 43,76 | 00:00:00 | | 2003-06-02 | 44,65 | 2.572.600 | 45,50 | 44,29 | 45,25 | 00:00:00 | | 2003-06-03 | 43,50 | 11.670.000 | 45,08 | 42,97 | 45,08 | 00:00:00 | | 2003-06-04 | 43,34 | 6.597.600 | 43,95 | 43,20 | 43,50 | 00:00:00 | | 2003-06-05 | 43,52 | 4.578.600 | 43,52 | 42,90 | 43,14 | 00:00:00 | | 2003-06-06 | 43,05 | 3.836.600 | 43,80 | 42,98 | 43,52 | 00:00:00 | | 2003-06-09 | 43,30 | 3.192.600 | 43,33 | 42,31 | 43,00 | 00:00:00 | | 2003-06-10 | 43,60 | 2.983.400 | 43,86 | 43,22 | 43,50 | 00:00:00 | | 2003-06-11 | 45,50 | 4.115.200 | 45,50 | 43,46 | 43,75 | 00:00:00 | | 2003-06-12 | 43,40 | 5.738.400 | 45,85 | 43,27 | 45,45 | 00:00:00 | | 2003-06-13 | 41,35 | 6.453.000 | 43,41 | 41,25 | 43,41 | 00:00:00 | | 2003-06-16 | 40,65 | 5.767.400 | 41,59 | 40,14 | 41,35 | 00:00:00 | | 2003-06-17 | 40,22 | 7.741.600 | 40,65 | 40,11 | 40,65 | 00:00:00 | | 2003-06-18 | 40,65 | 4.320.400 | 40,80 | 39,73 | 40,22 | 00:00:00 | | 2003-06-19 | 41,70 | 5.754.200 | 42,01 | 40,30 | 40,55 | 00:00:00 | | 2003-06-20 | 41,63 | 4.291.400 | 42,30 | 41,40 | 42,20 | 00:00:00 | | 2003-06-23 | 40,55 | 3.243.400 | 41,85 | 40,25 | 41,63 | 00:00:00 | | 2003-06-24 | 40,52 | 2.183.600 | 41,24 | 40,46 | 40,77 | 00:00:00 | | 2003-06-25 | 41,30 | 3.195.000 | 41,58 | 40,60 | 40,92 | 00:00:00 | | 2003-06-26 | 40,15 | 4.448.600 | 41,90 | 39,75 | 41,20 | 00:00:00 | | 2003-06-27 | 40,35 | 3.175.400 | 40,57 | 39,93 | 40,30 | 00:00:00 | | 2003-06-30 | 39,53 | 2.359.000 | 40,50 | 39,53 | 40,35 | 00:00:00 | | 2003-07-01 | 39,30 | 3.521.600 | 39,53 | 38,87 | 39,50 | 00:00:00 | | 2003-07-02 | 39,16 | 3.578.400 | 39,59 | 38,60 | 39,45 | 00:00:00 | | 2003-07-03 | 39,92 | 2.579.600 | 40,06 | 38,81 | 39,16 | 00:00:00 | | 2003-07-07 | 38,70 | 5.499.800 | 40,15 | 38,62 | 39,92 | 00:00:00 | | 2003-07-08 | 38,40 | 5.976.400 | 38,74 | 38,01 | 38,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
