|
 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 | | 2004-02-25 | 47,14 | 2.224.000 | 47,45 | 46,25 | 46,25 | 00:00:00 | | 2004-02-26 | 47,90 | 3.841.400 | 48,36 | 46,83 | 46,85 | 00:00:00 | | 2004-02-27 | 47,35 | 2.430.000 | 48,40 | 47,31 | 48,10 | 00:00:00 | | 2004-03-01 | 48,50 | 3.672.800 | 48,62 | 47,35 | 47,36 | 00:00:00 | | 2004-03-02 | 47,98 | 2.303.800 | 49,32 | 47,98 | 48,50 | 00:00:00 | | 2004-03-03 | 48,39 | 2.405.400 | 48,42 | 47,55 | 47,98 | 00:00:00 | | 2004-03-04 | 47,20 | 3.870.400 | 48,50 | 47,18 | 48,45 | 00:00:00 | | 2004-03-05 | 47,15 | 2.994.200 | 47,81 | 47,02 | 47,20 | 00:00:00 | | 2004-03-08 | 46,88 | 1.657.600 | 48,11 | 46,85 | 47,15 | 00:00:00 | | 2004-03-09 | 45,87 | 3.044.600 | 46,93 | 45,60 | 46,83 | 00:00:00 | | 2004-03-10 | 44,34 | 4.836.200 | 45,95 | 44,24 | 45,94 | 00:00:00 | | 2004-03-11 | 43,26 | 4.241.800 | 44,75 | 43,26 | 44,40 | 00:00:00 | | 2004-03-12 | 44,40 | 2.637.200 | 44,40 | 43,51 | 43,51 | 00:00:00 | | 2004-03-15 | 44,43 | 2.967.000 | 45,49 | 44,36 | 44,55 | 00:00:00 | | 2004-03-16 | 44,20 | 1.510.600 | 45,18 | 43,97 | 44,70 | 00:00:00 | | 2004-03-17 | 45,40 | 2.755.600 | 45,74 | 44,60 | 45,10 | 00:00:00 | | 2004-03-18 | 45,86 | 2.623.000 | 46,05 | 45,23 | 45,41 | 00:00:00 | | 2004-03-19 | 45,30 | 3.510.800 | 46,52 | 45,30 | 45,85 | 00:00:00 | | 2004-03-22 | 44,55 | 2.351.400 | 45,30 | 44,46 | 45,30 | 00:00:00 | | 2004-03-23 | 43,95 | 3.694.400 | 45,05 | 43,46 | 44,70 | 00:00:00 | | 2004-03-24 | 42,75 | 4.524.400 | 44,15 | 42,60 | 43,85 | 00:00:00 | | 2004-03-25 | 43,46 | 3.465.600 | 43,55 | 42,90 | 43,00 | 00:00:00 | | 2004-03-26 | 44,10 | 2.492.800 | 44,70 | 43,30 | 43,30 | 00:00:00 | | 2004-03-29 | 44,05 | 2.033.200 | 44,61 | 43,87 | 44,15 | 00:00:00 | | 2004-03-30 | 45,40 | 2.456.200 | 45,54 | 44,20 | 44,20 | 00:00:00 | | 2004-03-31 | 45,75 | 2.361.000 | 46,06 | 44,95 | 45,70 | 00:00:00 | | 2004-04-01 | 45,00 | 3.202.600 | 45,95 | 44,47 | 45,50 | 00:00:00 | | 2004-04-02 | 45,65 | 1.994.400 | 45,65 | 44,85 | 45,10 | 00:00:00 | | 2004-04-05 | 45,12 | 2.195.400 | 45,80 | 45,02 | 45,65 | 00:00:00 | | 2004-04-06 | 44,61 | 2.481.600 | 45,50 | 44,55 | 45,12 | 00:00:00 | | 2004-04-07 | 44,60 | 3.634.600 | 45,02 | 43,75 | 44,65 | 00:00:00 | | 2004-04-08 | 45,20 | 1.788.600 | 45,27 | 44,60 | 44,90 | 00:00:00 | | 2004-04-12 | 46,49 | 1.969.000 | 46,64 | 45,15 | 45,20 | 00:00:00 | | 2004-04-13 | 45,55 | 1.622.800 | 46,60 | 45,45 | 46,49 | 00:00:00 | | 2004-04-14 | 45,61 | 1.624.800 | 45,97 | 45,03 | 45,40 | 00:00:00 | | 2004-04-15 | 46,99 | 2.560.800 | 47,61 | 46,01 | 46,10 | 00:00:00 | | 2004-04-16 | 47,00 | 2.456.200 | 47,29 | 46,65 | 46,99 | 00:00:00 | | 2004-04-19 | 46,67 | 2.030.000 | 47,62 | 46,27 | 47,10 | 00:00:00 | | 2004-04-20 | 45,55 | 1.370.000 | 46,80 | 45,55 | 46,67 | 00:00:00 | | 2004-04-21 | 45,50 | 2.312.200 | 45,65 | 45,04 | 45,55 | 00:00:00 | | 2004-04-22 | 46,69 | 2.952.400 | 46,98 | 45,50 | 45,55 | 00:00:00 | | 2004-04-23 | 45,98 | 2.051.800 | 47,25 | 45,73 | 47,25 | 00:00:00 | | 2004-04-26 | 45,92 | 2.098.800 | 46,49 | 45,89 | 46,10 | 00:00:00 | | 2004-04-27 | 47,03 | 6.649.200 | 47,70 | 46,30 | 46,30 | 00:00:00 | | 2004-04-28 | 46,34 | 3.296.000 | 47,34 | 46,34 | 47,03 | 00:00:00 | | 2004-04-29 | 44,48 | 3.832.400 | 46,25 | 44,25 | 46,24 | 00:00:00 | | 2004-04-30 | 44,36 | 2.790.000 | 45,24 | 43,90 | 44,82 | 00:00:00 | | 2004-05-03 | 45,49 | 2.137.600 | 45,49 | 44,15 | 44,25 | 00:00:00 | | 2004-05-04 | 45,73 | 2.443.000 | 46,12 | 45,25 | 45,30 | 00:00:00 | | 2004-05-05 | 44,61 | 7.663.400 | 45,15 | 43,50 | 44,24 | 00:00:00 | | 2004-05-06 | 43,70 | 3.857.800 | 44,81 | 43,39 | 44,60 | 00:00:00 | | 2004-05-07 | 42,12 | 3.225.600 | 43,95 | 42,00 | 43,55 | 00:00:00 | | 2004-05-10 | 40,65 | 6.390.600 | 41,45 | 40,02 | 41,45 | 00:00:00 | | 2004-05-11 | 41,01 | 3.875.000 | 41,34 | 40,45 | 40,85 | 00:00:00 | | 2004-05-12 | 41,33 | 4.057.000 | 41,65 | 40,30 | 41,00 | 00:00:00 | | 2004-05-13 | 42,38 | 3.066.000 | 42,38 | 41,33 | 41,45 | 00:00:00 | | 2004-05-14 | 42,37 | 2.640.800 | 43,05 | 41,83 | 42,25 | 00:00:00 | | 2004-05-17 | 42,16 | 2.190.400 | 42,90 | 42,10 | 42,12 | 00:00:00 | | 2004-05-18 | 40,88 | 4.023.000 | 42,30 | 40,51 | 42,20 | 00:00:00 | | 2004-05-19 | 41,00 | 5.378.600 | 41,91 | 40,70 | 41,00 | 00:00:00 | | 2004-05-20 | 40,71 | 3.515.600 | 41,68 | 40,62 | 41,35 | 00:00:00 | | 2004-05-21 | 40,30 | 3.582.400 | 41,10 | 40,20 | 40,90 | 00:00:00 | | 2004-05-24 | 42,30 | 4.538.400 | 42,45 | 40,62 | 40,80 | 00:00:00 | | 2004-05-25 | 42,82 | 3.728.400 | 42,88 | 41,92 | 42,26 | 00:00:00 | | 2004-05-26 | 41,77 | 3.507.800 | 42,88 | 41,60 | 42,70 | 00:00:00 | | 2004-05-27 | 40,63 | 4.072.200 | 41,77 | 40,50 | 41,40 | 00:00:00 | | 2004-05-28 | 41,40 | 1.956.000 | 41,85 | 40,50 | 40,60 | 00:00:00 | | 2004-06-01 | 41,69 | 3.864.400 | 42,15 | 41,40 | 41,95 | 00:00:00 | | 2004-06-02 | 41,59 | 3.229.800 | 41,92 | 40,90 | 41,70 | 00:00:00 | | 2004-06-03 | 40,80 | 3.451.800 | 42,24 | 40,75 | 41,59 | 00:00:00 | | 2004-06-04 | 40,72 | 4.123.200 | 41,13 | 40,45 | 41,00 | 00:00:00 | | 2004-06-07 | 41,15 | 4.163.800 | 41,28 | 40,32 | 40,55 | 00:00:00 | | 2004-06-08 | 41,25 | 4.613.400 | 41,95 | 41,16 | 41,45 | 00:00:00 | | 2004-06-09 | 41,31 | 3.389.400 | 41,59 | 40,54 | 41,15 | 00:00:00 | | 2004-06-10 | 41,70 | 3.070.000 | 42,25 | 41,63 | 42,10 | 00:00:00 | | 2004-06-14 | 41,28 | 3.156.400 | 42,10 | 41,24 | 41,60 | 00:00:00 | | 2004-06-15 | 42,70 | 4.770.200 | 43,71 | 41,80 | 41,90 | 00:00:00 | | 2004-06-16 | 44,30 | 4.751.800 | 44,55 | 43,26 | 43,65 | 00:00:00 | | 2004-06-17 | 45,00 | 3.860.200 | 45,15 | 43,80 | 44,30 | 00:00:00 | | 2004-06-18 | 44,65 | 3.239.000 | 45,25 | 44,25 | 44,75 | 00:00:00 | | 2004-06-21 | 43,80 | 2.698.400 | 44,65 | 43,80 | 44,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
