|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 38,40 | 5.976.400 | 38,74 | 38,01 | 38,70 | 00:00:00 | | 2003-07-09 | 39,09 | 3.219.000 | 39,55 | 38,50 | 38,51 | 00:00:00 | | 2003-07-10 | 37,90 | 5.471.600 | 39,27 | 37,69 | 39,09 | 00:00:00 | | 2003-07-11 | 37,75 | 4.122.800 | 38,09 | 37,25 | 37,95 | 00:00:00 | | 2003-07-14 | 37,00 | 3.034.800 | 38,05 | 36,80 | 37,75 | 00:00:00 | | 2003-07-15 | 36,15 | 4.550.600 | 37,40 | 36,15 | 36,95 | 00:00:00 | | 2003-07-16 | 35,25 | 5.105.200 | 36,40 | 35,20 | 36,40 | 00:00:00 | | 2003-07-17 | 36,35 | 5.287.200 | 36,70 | 34,93 | 35,10 | 00:00:00 | | 2003-07-18 | 38,79 | 8.863.800 | 39,20 | 36,35 | 36,35 | 00:00:00 | | 2003-07-21 | 38,38 | 3.828.400 | 39,69 | 38,20 | 39,64 | 00:00:00 | | 2003-07-22 | 37,50 | 4.049.800 | 38,78 | 37,45 | 38,70 | 00:00:00 | | 2003-07-23 | 37,08 | 4.301.800 | 38,25 | 36,20 | 38,00 | 00:00:00 | | 2003-07-24 | 35,85 | 4.236.000 | 37,83 | 35,85 | 37,15 | 00:00:00 | | 2003-07-25 | 35,95 | 5.270.200 | 36,49 | 35,60 | 35,60 | 00:00:00 | | 2003-07-28 | 34,75 | 6.683.200 | 36,05 | 34,75 | 36,00 | 00:00:00 | | 2003-07-29 | 34,20 | 7.667.400 | 35,25 | 34,02 | 35,25 | 00:00:00 | | 2003-07-30 | 35,15 | 5.982.200 | 35,41 | 33,90 | 34,40 | 00:00:00 | | 2003-07-31 | 35,80 | 4.866.400 | 36,17 | 35,30 | 35,75 | 00:00:00 | | 2003-08-01 | 35,97 | 3.383.800 | 36,05 | 35,08 | 35,08 | 00:00:00 | | 2003-08-04 | 35,00 | 2.386.000 | 35,92 | 34,96 | 35,90 | 00:00:00 | | 2003-08-05 | 34,90 | 2.477.600 | 35,53 | 34,83 | 35,00 | 00:00:00 | | 2003-08-06 | 35,37 | 3.277.600 | 35,62 | 34,90 | 34,90 | 00:00:00 | | 2003-08-07 | 37,34 | 4.715.200 | 37,34 | 35,40 | 35,70 | 00:00:00 | | 2003-08-08 | 37,61 | 4.593.400 | 38,00 | 37,05 | 37,34 | 00:00:00 | | 2003-08-11 | 37,88 | 2.715.200 | 38,09 | 37,46 | 37,60 | 00:00:00 | | 2003-08-12 | 37,78 | 3.142.800 | 38,07 | 37,29 | 37,88 | 00:00:00 | | 2003-08-13 | 37,90 | 1.910.200 | 38,05 | 37,36 | 37,78 | 00:00:00 | | 2003-08-14 | 37,00 | 7.061.200 | 38,10 | 36,50 | 37,75 | 00:00:00 | | 2003-08-15 | 37,01 | 377.400 | 37,01 | 36,50 | 37,01 | 00:00:00 | | 2003-08-18 | 37,50 | 2.163.800 | 37,58 | 36,95 | 36,95 | 00:00:00 | | 2003-08-19 | 39,06 | 6.992.200 | 39,15 | 37,81 | 37,82 | 00:00:00 | | 2003-08-20 | 39,50 | 4.371.000 | 39,55 | 38,80 | 39,25 | 00:00:00 | | 2003-08-21 | 39,90 | 3.040.600 | 39,90 | 39,30 | 39,65 | 00:00:00 | | 2003-08-22 | 39,40 | 2.778.200 | 39,90 | 39,22 | 39,90 | 00:00:00 | | 2003-08-25 | 39,24 | 3.182.400 | 39,52 | 39,11 | 39,40 | 00:00:00 | | 2003-08-26 | 39,70 | 2.251.800 | 39,70 | 38,91 | 39,05 | 00:00:00 | | 2003-08-27 | 38,90 | 2.457.800 | 39,96 | 38,90 | 39,70 | 00:00:00 | | 2003-08-28 | 40,43 | 3.557.000 | 40,50 | 38,68 | 38,90 | 00:00:00 | | 2003-08-29 | 40,15 | 1.531.000 | 40,43 | 39,76 | 40,43 | 00:00:00 | | 2003-09-02 | 39,44 | 2.833.800 | 40,15 | 39,05 | 40,15 | 00:00:00 | | 2003-09-03 | 39,90 | 4.044.000 | 40,00 | 39,42 | 39,45 | 00:00:00 | | 2003-09-04 | 39,42 | 2.571.200 | 40,20 | 39,17 | 39,95 | 00:00:00 | | 2003-09-05 | 39,55 | 3.160.400 | 39,92 | 39,12 | 39,35 | 00:00:00 | | 2003-09-08 | 39,80 | 1.855.000 | 39,95 | 39,58 | 39,70 | 00:00:00 | | 2003-09-09 | 38,33 | 4.907.400 | 39,80 | 38,32 | 39,80 | 00:00:00 | | 2003-09-10 | 37,43 | 5.158.200 | 38,40 | 37,35 | 38,33 | 00:00:00 | | 2003-09-11 | 37,11 | 3.355.000 | 37,64 | 37,05 | 37,30 | 00:00:00 | | 2003-09-12 | 37,61 | 5.449.000 | 37,63 | 36,78 | 36,95 | 00:00:00 | | 2003-09-15 | 37,35 | 2.165.200 | 37,99 | 37,31 | 37,71 | 00:00:00 | | 2003-09-16 | 37,07 | 2.782.400 | 37,61 | 37,00 | 37,35 | 00:00:00 | | 2003-09-17 | 36,00 | 3.908.400 | 37,20 | 36,00 | 36,80 | 00:00:00 | | 2003-09-18 | 36,77 | 3.871.400 | 36,81 | 35,67 | 36,00 | 00:00:00 | | 2003-09-19 | 36,90 | 3.314.600 | 37,10 | 36,73 | 37,10 | 00:00:00 | | 2003-09-22 | 37,00 | 2.039.200 | 37,32 | 36,50 | 37,00 | 00:00:00 | | 2003-09-23 | 36,95 | 2.451.600 | 37,16 | 36,65 | 36,95 | 00:00:00 | | 2003-09-24 | 37,88 | 3.620.400 | 38,21 | 37,40 | 37,45 | 00:00:00 | | 2003-09-25 | 37,80 | 3.095.800 | 38,25 | 37,65 | 37,75 | 00:00:00 | | 2003-09-26 | 37,02 | 3.688.400 | 37,75 | 36,70 | 37,70 | 00:00:00 | | 2003-09-29 | 37,57 | 2.274.200 | 37,57 | 36,85 | 36,90 | 00:00:00 | | 2003-09-30 | 37,26 | 2.739.000 | 38,01 | 37,12 | 37,57 | 00:00:00 | | 2003-10-01 | 38,08 | 3.140.000 | 38,15 | 37,20 | 37,20 | 00:00:00 | | 2003-10-02 | 38,54 | 2.015.200 | 38,54 | 37,70 | 38,08 | 00:00:00 | | 2003-10-03 | 38,90 | 2.401.600 | 39,07 | 38,01 | 38,50 | 00:00:00 | | 2003-10-06 | 39,29 | 2.693.000 | 39,44 | 38,88 | 39,00 | 00:00:00 | | 2003-10-07 | 39,01 | 1.886.800 | 39,29 | 38,37 | 39,29 | 00:00:00 | | 2003-10-08 | 38,88 | 1.921.600 | 39,50 | 38,70 | 38,71 | 00:00:00 | | 2003-10-09 | 39,03 | 2.738.600 | 39,03 | 37,98 | 38,88 | 00:00:00 | | 2003-10-10 | 39,10 | 3.028.000 | 39,55 | 38,95 | 39,06 | 00:00:00 | | 2003-10-13 | 38,69 | 1.638.800 | 39,15 | 38,64 | 38,80 | 00:00:00 | | 2003-10-14 | 37,43 | 4.476.200 | 38,49 | 37,43 | 38,45 | 00:00:00 | | 2003-10-15 | 36,75 | 3.693.600 | 37,41 | 36,47 | 37,41 | 00:00:00 | | 2003-10-16 | 36,83 | 5.466.200 | 37,14 | 36,33 | 36,75 | 00:00:00 | | 2003-10-17 | 36,87 | 2.919.000 | 37,19 | 36,78 | 36,84 | 00:00:00 | | 2003-10-20 | 36,85 | 2.822.000 | 37,20 | 36,21 | 37,00 | 00:00:00 | | 2003-10-21 | 37,41 | 3.518.400 | 37,68 | 36,86 | 36,90 | 00:00:00 | | 2003-10-22 | 37,00 | 3.238.400 | 37,25 | 36,80 | 37,10 | 00:00:00 | | 2003-10-23 | 36,62 | 3.510.400 | 37,00 | 36,50 | 37,00 | 00:00:00 | | 2003-10-24 | 36,30 | 4.073.200 | 36,65 | 36,24 | 36,65 | 00:00:00 | | 2003-10-27 | 36,05 | 2.015.600 | 36,75 | 36,01 | 36,47 | 00:00:00 | | 2003-10-28 | 36,93 | 3.176.800 | 36,93 | 35,81 | 36,10 | 00:00:00 | | 2003-10-29 | 37,09 | 3.248.400 | 37,53 | 36,93 | 36,93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
