|
 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 | | 2004-10-13 | 47,05 | 5.196.000 | 48,00 | 46,60 | 48,00 | 00:00:00 | | 2004-10-14 | 48,05 | 3.622.000 | 48,23 | 47,07 | 47,92 | 00:00:00 | | 2004-10-15 | 48,05 | 2.588.200 | 48,60 | 47,88 | 48,39 | 00:00:00 | | 2004-10-18 | 47,95 | 3.909.400 | 49,11 | 47,51 | 49,11 | 00:00:00 | | 2004-10-19 | 47,73 | 2.089.800 | 48,27 | 47,32 | 47,94 | 00:00:00 | | 2004-10-20 | 49,19 | 4.071.200 | 49,25 | 47,80 | 47,80 | 00:00:00 | | 2004-10-21 | 49,97 | 3.447.800 | 50,15 | 49,11 | 49,19 | 00:00:00 | | 2004-10-22 | 49,80 | 3.245.200 | 50,38 | 49,37 | 49,77 | 00:00:00 | | 2004-10-25 | 49,65 | 3.361.200 | 50,01 | 49,11 | 49,70 | 00:00:00 | | 2004-10-26 | 51,52 | 3.941.000 | 51,60 | 50,12 | 50,25 | 00:00:00 | | 2004-10-27 | 49,75 | 6.122.400 | 52,04 | 49,33 | 51,75 | 00:00:00 | | 2004-10-28 | 48,63 | 6.728.800 | 50,20 | 48,48 | 49,55 | 00:00:00 | | 2004-10-29 | 49,12 | 4.475.400 | 49,15 | 47,96 | 48,25 | 00:00:00 | | 2004-11-01 | 48,51 | 3.352.800 | 49,90 | 48,01 | 49,50 | 00:00:00 | | 2004-11-02 | 47,55 | 3.765.800 | 48,54 | 47,37 | 48,51 | 00:00:00 | | 2004-11-03 | 49,05 | 4.015.800 | 49,53 | 47,62 | 48,06 | 00:00:00 | | 2004-11-04 | 48,85 | 2.695.000 | 49,87 | 48,60 | 49,25 | 00:00:00 | | 2004-11-05 | 48,87 | 3.020.000 | 49,56 | 48,26 | 48,85 | 00:00:00 | | 2004-11-08 | 46,48 | 4.750.800 | 48,75 | 46,37 | 48,65 | 00:00:00 | | 2004-11-09 | 47,03 | 4.172.800 | 47,14 | 45,87 | 46,00 | 00:00:00 | | 2004-11-10 | 48,10 | 4.588.800 | 48,47 | 46,56 | 47,05 | 00:00:00 | | 2004-11-11 | 48,23 | 2.276.400 | 48,32 | 47,58 | 48,03 | 00:00:00 | | 2004-11-12 | 49,44 | 3.280.600 | 49,56 | 48,00 | 48,23 | 00:00:00 | | 2004-11-15 | 47,45 | 4.838.000 | 48,91 | 47,00 | 48,76 | 00:00:00 | | 2004-11-16 | 47,75 | 2.620.400 | 48,49 | 47,50 | 47,51 | 00:00:00 | | 2004-11-17 | 48,90 | 3.818.000 | 48,91 | 47,28 | 47,71 | 00:00:00 | | 2004-11-18 | 50,34 | 5.917.200 | 50,44 | 48,79 | 48,90 | 00:00:00 | | 2004-11-19 | 51,40 | 5.350.800 | 51,50 | 50,14 | 50,95 | 00:00:00 | | 2004-11-22 | 51,86 | 4.191.200 | 51,86 | 51,15 | 51,59 | 00:00:00 | | 2004-11-23 | 52,63 | 4.858.200 | 53,39 | 51,79 | 52,00 | 00:00:00 | | 2004-11-24 | 53,65 | 3.679.000 | 53,78 | 52,00 | 52,64 | 00:00:00 | | 2004-11-26 | 52,75 | 1.564.200 | 53,75 | 52,73 | 53,66 | 00:00:00 | | 2004-11-29 | 52,35 | 3.554.800 | 53,40 | 51,46 | 53,25 | 00:00:00 | | 2004-11-30 | 52,00 | 3.075.000 | 52,65 | 51,86 | 52,34 | 00:00:00 | | 2004-12-01 | 50,30 | 4.462.000 | 52,14 | 50,04 | 51,99 | 00:00:00 | | 2004-12-02 | 49,62 | 5.773.200 | 49,92 | 48,90 | 49,70 | 00:00:00 | | 2004-12-03 | 50,30 | 3.746.000 | 50,86 | 49,02 | 49,62 | 00:00:00 | | 2004-12-06 | 49,65 | 2.498.800 | 50,80 | 49,25 | 50,65 | 00:00:00 | | 2004-12-07 | 48,71 | 3.485.400 | 49,99 | 48,69 | 49,99 | 00:00:00 | | 2004-12-08 | 49,10 | 3.923.800 | 49,69 | 48,09 | 48,99 | 00:00:00 | | 2004-12-09 | 50,00 | 3.369.000 | 50,17 | 49,15 | 49,44 | 00:00:00 | | 2004-12-10 | 49,57 | 2.912.200 | 50,60 | 49,17 | 50,12 | 00:00:00 | | 2004-12-13 | 49,90 | 2.769.000 | 50,52 | 49,82 | 49,95 | 00:00:00 | | 2004-12-14 | 50,87 | 4.153.400 | 50,88 | 50,00 | 50,00 | 00:00:00 | | 2004-12-15 | 51,85 | 3.699.000 | 52,00 | 50,40 | 51,00 | 00:00:00 | | 2004-12-16 | 51,87 | 3.557.000 | 52,13 | 51,07 | 51,85 | 00:00:00 | | 2004-12-17 | 53,19 | 4.290.600 | 53,19 | 51,99 | 52,13 | 00:00:00 | | 2004-12-20 | 52,40 | 2.596.600 | 54,25 | 52,33 | 54,25 | 00:00:00 | | 2004-12-21 | 53,08 | 2.453.000 | 53,32 | 52,00 | 52,00 | 00:00:00 | | 2004-12-22 | 51,82 | 3.642.800 | 53,88 | 51,35 | 53,88 | 00:00:00 | | 2004-12-23 | 52,00 | 1.742.200 | 52,77 | 51,80 | 51,82 | 00:00:00 | | 2004-12-27 | 51,10 | 1.973.800 | 52,00 | 51,00 | 52,00 | 00:00:00 | | 2004-12-28 | 50,75 | 2.979.200 | 51,91 | 50,59 | 51,91 | 00:00:00 | | 2004-12-29 | 51,84 | 1.910.600 | 51,89 | 50,81 | 51,00 | 00:00:00 | | 2004-12-30 | 51,18 | 1.811.200 | 51,85 | 51,00 | 51,85 | 00:00:00 | | 2004-12-31 | 51,29 | 1.475.000 | 52,19 | 50,95 | 52,19 | 00:00:00 | | 2005-01-03 | 48,94 | 5.082.600 | 50,65 | 48,94 | 50,52 | 00:00:00 | | 2005-01-04 | 48,69 | 3.928.600 | 49,80 | 48,69 | 49,80 | 00:00:00 | | 2005-01-05 | 48,17 | 3.078.200 | 49,10 | 48,05 | 48,69 | 00:00:00 | | 2005-01-06 | 47,98 | 8.390.400 | 49,12 | 46,97 | 47,07 | 00:00:00 | | 2005-01-07 | 47,00 | 8.909.400 | 47,20 | 46,20 | 47,14 | 00:00:00 | | 2005-01-10 | 47,20 | 4.683.000 | 48,00 | 47,06 | 47,28 | 00:00:00 | | 2005-01-11 | 47,90 | 2.772.200 | 48,00 | 47,20 | 47,81 | 00:00:00 | | 2005-01-12 | 48,48 | 3.851.400 | 48,70 | 47,65 | 48,41 | 00:00:00 | | 2005-01-13 | 49,37 | 4.282.800 | 49,50 | 48,48 | 48,48 | 00:00:00 | | 2005-01-14 | 49,64 | 3.211.800 | 49,78 | 48,89 | 49,38 | 00:00:00 | | 2005-01-18 | 49,60 | 3.483.800 | 51,09 | 49,48 | 50,15 | 00:00:00 | | 2005-01-19 | 49,60 | 3.813.600 | 50,24 | 49,07 | 49,10 | 00:00:00 | | 2005-01-20 | 48,90 | 4.366.400 | 50,00 | 48,70 | 49,35 | 00:00:00 | | 2005-01-21 | 49,15 | 3.924.200 | 50,06 | 48,95 | 49,28 | 00:00:00 | | 2005-01-24 | 48,95 | 4.486.600 | 50,20 | 48,75 | 50,05 | 00:00:00 | | 2005-01-25 | 49,67 | 3.243.600 | 49,98 | 48,88 | 49,23 | 00:00:00 | | 2005-01-26 | 50,19 | 5.147.800 | 50,50 | 49,63 | 50,50 | 00:00:00 | | 2005-01-27 | 50,63 | 2.769.400 | 51,24 | 50,10 | 51,00 | 00:00:00 | | 2005-01-28 | 49,68 | 2.517.400 | 50,63 | 49,51 | 50,63 | 00:00:00 | | 2005-01-31 | 50,40 | 3.574.200 | 50,85 | 48,80 | 49,00 | 00:00:00 | | 2005-02-01 | 49,99 | 4.885.200 | 51,00 | 49,70 | 50,70 | 00:00:00 | | 2005-02-02 | 51,19 | 4.579.600 | 51,63 | 49,91 | 49,99 | 00:00:00 | | 2005-02-03 | 51,59 | 3.019.600 | 51,81 | 50,58 | 51,19 | 00:00:00 | | 2005-02-04 | 52,35 | 4.175.000 | 52,75 | 51,21 | 51,21 | 00:00:00 | | 2005-02-07 | 51,16 | 2.651.600 | 52,48 | 50,78 | 52,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
