|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 43,80 | 2.698.400 | 44,65 | 43,80 | 44,05 | 00:00:00 | | 2004-06-22 | 44,55 | 2.719.400 | 44,80 | 43,41 | 43,80 | 00:00:00 | | 2004-06-23 | 45,45 | 2.496.800 | 45,59 | 44,50 | 44,55 | 00:00:00 | | 2004-06-24 | 44,80 | 1.784.200 | 45,59 | 44,61 | 45,40 | 00:00:00 | | 2004-06-25 | 45,45 | 1.621.000 | 45,45 | 44,76 | 44,80 | 00:00:00 | | 2004-06-28 | 44,55 | 2.865.400 | 45,44 | 44,18 | 45,44 | 00:00:00 | | 2004-06-29 | 44,85 | 2.029.200 | 45,10 | 44,35 | 44,53 | 00:00:00 | | 2004-06-30 | 45,22 | 3.513.200 | 45,65 | 44,85 | 44,85 | 00:00:00 | | 2004-07-01 | 44,65 | 4.851.200 | 44,97 | 44,10 | 44,95 | 00:00:00 | | 2004-07-02 | 44,45 | 6.557.200 | 44,88 | 43,02 | 43,02 | 00:00:00 | | 2004-07-06 | 44,10 | 3.020.800 | 44,60 | 43,80 | 44,50 | 00:00:00 | | 2004-07-07 | 44,25 | 2.448.800 | 44,25 | 43,48 | 44,00 | 00:00:00 | | 2004-07-08 | 43,46 | 3.554.200 | 44,39 | 43,19 | 44,25 | 00:00:00 | | 2004-07-09 | 43,93 | 2.527.000 | 44,15 | 43,00 | 43,50 | 00:00:00 | | 2004-07-12 | 43,10 | 2.380.600 | 44,00 | 42,80 | 43,93 | 00:00:00 | | 2004-07-13 | 42,87 | 2.254.000 | 43,20 | 42,51 | 42,90 | 00:00:00 | | 2004-07-14 | 44,20 | 3.889.200 | 44,27 | 42,75 | 42,80 | 00:00:00 | | 2004-07-15 | 45,50 | 4.686.400 | 45,70 | 43,85 | 44,20 | 00:00:00 | | 2004-07-16 | 45,95 | 3.821.000 | 46,12 | 45,10 | 45,51 | 00:00:00 | | 2004-07-19 | 45,50 | 2.783.000 | 46,15 | 45,18 | 45,75 | 00:00:00 | | 2004-07-20 | 45,52 | 3.369.000 | 45,85 | 45,06 | 45,51 | 00:00:00 | | 2004-07-21 | 44,80 | 3.002.400 | 46,50 | 44,80 | 45,65 | 00:00:00 | | 2004-07-22 | 44,70 | 2.578.000 | 45,35 | 44,22 | 44,75 | 00:00:00 | | 2004-07-23 | 44,10 | 1.353.400 | 44,79 | 43,90 | 44,70 | 00:00:00 | | 2004-07-26 | 43,68 | 2.482.000 | 44,64 | 43,07 | 44,00 | 00:00:00 | | 2004-07-27 | 44,86 | 2.974.000 | 45,29 | 43,44 | 43,68 | 00:00:00 | | 2004-07-28 | 45,45 | 3.055.200 | 45,99 | 44,75 | 45,40 | 00:00:00 | | 2004-07-29 | 46,08 | 3.489.400 | 46,30 | 45,05 | 46,00 | 00:00:00 | | 2004-07-30 | 46,50 | 1.856.800 | 46,86 | 46,15 | 46,25 | 00:00:00 | | 2004-08-02 | 45,92 | 2.144.400 | 46,91 | 45,92 | 46,50 | 00:00:00 | | 2004-08-03 | 46,35 | 2.093.000 | 46,39 | 45,84 | 45,92 | 00:00:00 | | 2004-08-04 | 45,50 | 2.280.800 | 46,35 | 45,33 | 46,35 | 00:00:00 | | 2004-08-05 | 45,12 | 2.842.000 | 45,77 | 44,51 | 45,50 | 00:00:00 | | 2004-08-06 | 44,25 | 2.723.600 | 45,30 | 43,77 | 45,20 | 00:00:00 | | 2004-08-09 | 44,77 | 2.719.400 | 45,57 | 44,15 | 44,35 | 00:00:00 | | 2004-08-10 | 44,27 | 2.287.000 | 45,20 | 44,27 | 45,10 | 00:00:00 | | 2004-08-11 | 43,62 | 2.858.200 | 44,50 | 43,39 | 44,05 | 00:00:00 | | 2004-08-12 | 42,79 | 2.623.200 | 43,78 | 42,77 | 43,60 | 00:00:00 | | 2004-08-13 | 43,23 | 2.300.000 | 43,68 | 42,80 | 42,82 | 00:00:00 | | 2004-08-16 | 43,62 | 1.654.400 | 43,74 | 42,98 | 43,30 | 00:00:00 | | 2004-08-17 | 41,90 | 5.043.400 | 43,62 | 41,90 | 43,62 | 00:00:00 | | 2004-08-18 | 42,29 | 5.443.600 | 42,32 | 41,68 | 41,95 | 00:00:00 | | 2004-08-19 | 42,30 | 3.963.800 | 43,00 | 42,30 | 42,60 | 00:00:00 | | 2004-08-20 | 43,05 | 5.885.200 | 43,65 | 42,40 | 42,40 | 00:00:00 | | 2004-08-23 | 42,08 | 2.977.200 | 43,30 | 41,99 | 43,05 | 00:00:00 | | 2004-08-24 | 42,20 | 3.672.400 | 42,26 | 41,25 | 42,09 | 00:00:00 | | 2004-08-25 | 43,19 | 4.640.800 | 43,25 | 42,10 | 42,20 | 00:00:00 | | 2004-08-26 | 44,12 | 3.353.000 | 44,28 | 43,00 | 43,10 | 00:00:00 | | 2004-08-27 | 44,02 | 1.363.600 | 44,54 | 43,92 | 44,00 | 00:00:00 | | 2004-08-30 | 43,35 | 1.811.000 | 44,47 | 43,06 | 44,25 | 00:00:00 | | 2004-08-31 | 44,10 | 1.908.600 | 44,10 | 43,46 | 43,50 | 00:00:00 | | 2004-09-01 | 44,88 | 3.196.400 | 45,05 | 43,90 | 44,10 | 00:00:00 | | 2004-09-02 | 44,55 | 2.591.000 | 45,40 | 44,52 | 45,00 | 00:00:00 | | 2004-09-03 | 45,25 | 3.424.800 | 45,52 | 44,29 | 44,45 | 00:00:00 | | 2004-09-07 | 45,10 | 2.276.000 | 45,11 | 44,56 | 45,10 | 00:00:00 | | 2004-09-08 | 45,17 | 1.938.000 | 45,54 | 44,60 | 44,92 | 00:00:00 | | 2004-09-09 | 45,62 | 2.516.400 | 46,04 | 44,92 | 44,95 | 00:00:00 | | 2004-09-10 | 45,14 | 1.513.000 | 45,84 | 44,90 | 45,50 | 00:00:00 | | 2004-09-13 | 45,55 | 2.130.800 | 45,70 | 45,15 | 45,42 | 00:00:00 | | 2004-09-14 | 45,90 | 2.417.000 | 45,90 | 45,10 | 45,50 | 00:00:00 | | 2004-09-15 | 45,75 | 3.265.000 | 46,64 | 45,20 | 45,20 | 00:00:00 | | 2004-09-16 | 45,82 | 1.961.200 | 46,03 | 45,28 | 45,99 | 00:00:00 | | 2004-09-17 | 45,99 | 3.212.600 | 46,28 | 45,76 | 46,25 | 00:00:00 | | 2004-09-20 | 45,60 | 3.488.000 | 46,54 | 45,55 | 46,00 | 00:00:00 | | 2004-09-21 | 46,28 | 3.042.400 | 46,90 | 44,44 | 45,35 | 00:00:00 | | 2004-09-22 | 46,10 | 2.811.800 | 46,75 | 45,79 | 46,00 | 00:00:00 | | 2004-09-23 | 45,95 | 2.347.600 | 46,10 | 45,38 | 46,10 | 00:00:00 | | 2004-09-24 | 47,10 | 2.703.400 | 47,51 | 45,85 | 45,88 | 00:00:00 | | 2004-09-27 | 47,20 | 2.549.600 | 47,70 | 46,48 | 47,41 | 00:00:00 | | 2004-09-28 | 47,50 | 3.343.800 | 47,87 | 46,89 | 47,25 | 00:00:00 | | 2004-09-29 | 47,10 | 2.764.800 | 47,80 | 46,52 | 47,40 | 00:00:00 | | 2004-09-30 | 47,35 | 2.786.000 | 47,70 | 47,02 | 47,30 | 00:00:00 | | 2004-10-01 | 48,45 | 2.750.000 | 48,61 | 47,05 | 48,28 | 00:00:00 | | 2004-10-04 | 48,10 | 2.191.200 | 48,72 | 47,85 | 48,45 | 00:00:00 | | 2004-10-05 | 48,04 | 2.379.400 | 48,69 | 47,93 | 48,50 | 00:00:00 | | 2004-10-06 | 49,49 | 3.163.400 | 49,49 | 48,35 | 48,35 | 00:00:00 | | 2004-10-07 | 49,35 | 3.820.000 | 49,60 | 48,94 | 49,50 | 00:00:00 | | 2004-10-08 | 49,60 | 3.659.600 | 49,92 | 49,02 | 49,20 | 00:00:00 | | 2004-10-11 | 48,97 | 3.857.400 | 49,92 | 48,93 | 49,92 | 00:00:00 | | 2004-10-12 | 48,00 | 3.077.000 | 49,35 | 48,00 | 48,98 | 00:00:00 | | 2004-10-13 | 47,05 | 5.196.000 | 48,00 | 46,60 | 48,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
