|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 37,09 | 3.248.400 | 37,53 | 36,93 | 36,93 | 00:00:00 | | 2003-10-30 | 36,40 | 3.441.000 | 36,90 | 35,81 | 36,80 | 00:00:00 | | 2003-10-31 | 37,80 | 6.768.200 | 37,86 | 36,25 | 36,75 | 00:00:00 | | 2003-11-03 | 36,67 | 2.515.800 | 37,85 | 36,65 | 37,80 | 00:00:00 | | 2003-11-04 | 36,80 | 3.452.400 | 36,80 | 35,88 | 36,67 | 00:00:00 | | 2003-11-05 | 36,92 | 3.198.800 | 37,10 | 36,58 | 36,65 | 00:00:00 | | 2003-11-06 | 37,19 | 2.201.800 | 37,31 | 36,09 | 36,92 | 00:00:00 | | 2003-11-07 | 37,45 | 2.521.600 | 37,45 | 37,01 | 37,19 | 00:00:00 | | 2003-11-10 | 36,82 | 2.044.000 | 37,71 | 36,81 | 37,40 | 00:00:00 | | 2003-11-11 | 36,80 | 1.658.800 | 36,90 | 36,42 | 36,72 | 00:00:00 | | 2003-11-12 | 36,95 | 1.715.000 | 37,02 | 36,50 | 36,50 | 00:00:00 | | 2003-11-13 | 38,17 | 3.786.000 | 38,17 | 37,18 | 37,25 | 00:00:00 | | 2003-11-14 | 38,60 | 4.142.800 | 38,86 | 37,82 | 38,15 | 00:00:00 | | 2003-11-17 | 37,77 | 1.917.000 | 38,60 | 37,39 | 38,60 | 00:00:00 | | 2003-11-18 | 37,79 | 1.443.200 | 37,87 | 37,26 | 37,73 | 00:00:00 | | 2003-11-19 | 36,97 | 2.358.200 | 37,60 | 36,85 | 37,55 | 00:00:00 | | 2003-11-20 | 37,06 | 3.061.000 | 37,38 | 36,93 | 37,10 | 00:00:00 | | 2003-11-21 | 36,47 | 2.732.800 | 36,98 | 36,09 | 36,75 | 00:00:00 | | 2003-11-24 | 36,45 | 2.684.800 | 36,64 | 35,76 | 36,59 | 00:00:00 | | 2003-11-25 | 36,56 | 2.196.000 | 37,02 | 36,40 | 36,50 | 00:00:00 | | 2003-11-26 | 37,26 | 2.295.000 | 37,50 | 36,64 | 36,65 | 00:00:00 | | 2003-11-28 | 37,12 | 639.800 | 37,30 | 36,93 | 37,20 | 00:00:00 | | 2003-12-01 | 37,50 | 1.911.800 | 37,82 | 37,09 | 37,20 | 00:00:00 | | 2003-12-02 | 37,28 | 3.283.800 | 37,80 | 37,02 | 37,70 | 00:00:00 | | 2003-12-03 | 36,82 | 2.502.000 | 37,45 | 36,65 | 37,30 | 00:00:00 | | 2003-12-04 | 38,48 | 4.750.000 | 38,90 | 36,67 | 36,83 | 00:00:00 | | 2003-12-05 | 38,60 | 6.496.600 | 38,85 | 38,07 | 38,50 | 00:00:00 | | 2003-12-08 | 39,20 | 3.568.000 | 39,38 | 38,60 | 38,80 | 00:00:00 | | 2003-12-09 | 38,80 | 2.210.800 | 39,55 | 38,72 | 39,30 | 00:00:00 | | 2003-12-10 | 39,00 | 3.244.400 | 39,26 | 38,69 | 38,85 | 00:00:00 | | 2003-12-11 | 38,87 | 4.933.200 | 39,30 | 38,19 | 38,95 | 00:00:00 | | 2003-12-12 | 40,02 | 3.851.800 | 40,06 | 39,02 | 39,07 | 00:00:00 | | 2003-12-15 | 39,75 | 4.832.800 | 40,15 | 39,57 | 40,02 | 00:00:00 | | 2003-12-16 | 40,33 | 4.171.800 | 40,60 | 39,98 | 40,25 | 00:00:00 | | 2003-12-17 | 40,39 | 3.568.800 | 40,42 | 39,99 | 40,00 | 00:00:00 | | 2003-12-18 | 41,90 | 5.684.200 | 42,18 | 40,69 | 40,75 | 00:00:00 | | 2003-12-19 | 41,67 | 3.438.200 | 42,15 | 41,37 | 42,15 | 00:00:00 | | 2003-12-22 | 42,18 | 2.051.000 | 42,18 | 41,45 | 41,67 | 00:00:00 | | 2003-12-23 | 41,01 | 2.257.200 | 42,18 | 40,86 | 42,18 | 00:00:00 | | 2003-12-24 | 41,95 | 829.200 | 41,95 | 41,09 | 41,13 | 00:00:00 | | 2003-12-26 | 41,48 | 488.600 | 41,98 | 41,24 | 41,98 | 00:00:00 | | 2003-12-29 | 41,50 | 1.973.200 | 42,52 | 41,29 | 42,33 | 00:00:00 | | 2003-12-30 | 41,50 | 2.083.200 | 41,86 | 41,07 | 41,35 | 00:00:00 | | 2003-12-31 | 41,50 | 2.550.000 | 41,55 | 40,80 | 41,51 | 00:00:00 | | 2004-01-02 | 41,55 | 1.674.600 | 41,68 | 41,01 | 41,50 | 00:00:00 | | 2004-01-05 | 42,85 | 3.858.800 | 42,85 | 41,26 | 41,50 | 00:00:00 | | 2004-01-06 | 42,68 | 6.298.600 | 43,05 | 42,11 | 43,00 | 00:00:00 | | 2004-01-07 | 42,44 | 3.374.800 | 42,69 | 42,06 | 42,69 | 00:00:00 | | 2004-01-08 | 43,38 | 3.822.600 | 43,40 | 42,15 | 42,54 | 00:00:00 | | 2004-01-09 | 44,11 | 7.800.000 | 45,71 | 42,80 | 43,38 | 00:00:00 | | 2004-01-12 | 43,70 | 3.521.400 | 44,00 | 43,54 | 44,00 | 00:00:00 | | 2004-01-13 | 43,10 | 4.323.600 | 44,12 | 43,00 | 43,50 | 00:00:00 | | 2004-01-14 | 42,65 | 2.951.200 | 43,15 | 42,21 | 43,15 | 00:00:00 | | 2004-01-15 | 41,12 | 4.702.000 | 43,00 | 41,07 | 42,85 | 00:00:00 | | 2004-01-16 | 41,80 | 3.867.000 | 42,18 | 41,41 | 41,80 | 00:00:00 | | 2004-01-20 | 44,65 | 4.985.200 | 44,65 | 42,40 | 42,40 | 00:00:00 | | 2004-01-21 | 44,90 | 3.489.800 | 45,02 | 44,07 | 44,65 | 00:00:00 | | 2004-01-22 | 43,70 | 4.110.200 | 45,05 | 43,50 | 44,95 | 00:00:00 | | 2004-01-23 | 45,00 | 5.263.400 | 45,50 | 43,95 | 43,95 | 00:00:00 | | 2004-01-26 | 45,10 | 3.659.400 | 45,25 | 44,47 | 44,95 | 00:00:00 | | 2004-01-27 | 45,15 | 4.016.000 | 45,65 | 44,98 | 45,11 | 00:00:00 | | 2004-01-28 | 45,22 | 4.708.200 | 45,70 | 44,42 | 45,05 | 00:00:00 | | 2004-01-29 | 44,50 | 4.868.800 | 45,31 | 44,15 | 45,30 | 00:00:00 | | 2004-01-30 | 44,00 | 4.435.200 | 44,90 | 43,97 | 44,50 | 00:00:00 | | 2004-02-02 | 44,15 | 3.660.000 | 44,76 | 43,62 | 44,00 | 00:00:00 | | 2004-02-03 | 43,62 | 3.154.600 | 44,10 | 43,35 | 43,50 | 00:00:00 | | 2004-02-04 | 44,01 | 3.384.600 | 44,16 | 43,49 | 43,62 | 00:00:00 | | 2004-02-05 | 43,56 | 3.578.800 | 44,25 | 42,90 | 44,10 | 00:00:00 | | 2004-02-06 | 43,97 | 1.779.400 | 44,31 | 43,51 | 43,70 | 00:00:00 | | 2004-02-09 | 45,09 | 2.683.400 | 45,75 | 44,07 | 44,76 | 00:00:00 | | 2004-02-10 | 45,77 | 2.955.600 | 46,20 | 45,05 | 45,15 | 00:00:00 | | 2004-02-11 | 46,14 | 2.635.200 | 46,35 | 45,50 | 45,77 | 00:00:00 | | 2004-02-12 | 46,84 | 3.234.400 | 46,90 | 46,32 | 46,32 | 00:00:00 | | 2004-02-13 | 46,97 | 2.473.400 | 47,10 | 46,40 | 46,60 | 00:00:00 | | 2004-02-17 | 47,25 | 3.179.200 | 47,55 | 47,02 | 47,15 | 00:00:00 | | 2004-02-18 | 46,25 | 3.515.400 | 47,30 | 46,19 | 47,30 | 00:00:00 | | 2004-02-19 | 46,00 | 2.393.400 | 46,57 | 46,00 | 46,45 | 00:00:00 | | 2004-02-20 | 45,91 | 2.347.000 | 46,91 | 45,91 | 46,75 | 00:00:00 | | 2004-02-23 | 45,86 | 1.717.000 | 46,20 | 45,60 | 45,91 | 00:00:00 | | 2004-02-24 | 46,90 | 2.564.400 | 46,95 | 45,86 | 46,25 | 00:00:00 | | 2004-02-25 | 47,14 | 2.224.000 | 47,45 | 46,25 | 46,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
