|
 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 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 51,16 | 2.651.600 | 52,48 | 50,78 | 52,35 | 00:00:00 | | 2005-02-08 | 51,48 | 2.583.800 | 52,07 | 50,60 | 51,16 | 00:00:00 | | 2005-02-09 | 51,53 | 2.589.000 | 52,04 | 50,80 | 51,48 | 00:00:00 | | 2005-02-10 | 53,55 | 5.188.600 | 53,85 | 51,72 | 52,54 | 00:00:00 | | 2005-02-11 | 55,18 | 5.800.200 | 55,40 | 53,52 | 53,90 | 00:00:00 | | 2005-02-14 | 54,25 | 4.355.800 | 55,69 | 53,70 | 55,28 | 00:00:00 | | 2005-02-15 | 53,83 | 3.446.200 | 54,95 | 53,70 | 54,30 | 00:00:00 | | 2005-02-16 | 55,56 | 4.869.200 | 55,78 | 53,85 | 53,95 | 00:00:00 | | 2005-02-17 | 55,35 | 6.417.600 | 56,38 | 55,11 | 56,00 | 00:00:00 | | 2005-02-18 | 57,20 | 7.637.200 | 57,50 | 55,74 | 55,75 | 00:00:00 | | 2005-02-22 | 56,64 | 4.863.400 | 58,06 | 56,50 | 57,75 | 00:00:00 | | 2005-02-23 | 57,25 | 3.358.000 | 57,99 | 56,64 | 56,64 | 00:00:00 | | 2005-02-24 | 57,65 | 4.451.000 | 57,73 | 56,26 | 57,25 | 00:00:00 | | 2005-02-25 | 58,63 | 5.046.800 | 59,50 | 57,23 | 57,65 | 00:00:00 | | 2005-02-28 | 57,40 | 5.371.600 | 59,41 | 56,70 | 58,66 | 00:00:00 | | 2005-03-01 | 56,25 | 4.115.600 | 57,70 | 56,00 | 57,40 | 00:00:00 | | 2005-03-02 | 57,40 | 4.485.400 | 57,97 | 55,90 | 56,25 | 00:00:00 | | 2005-03-03 | 58,49 | 3.556.600 | 58,57 | 57,39 | 57,65 | 00:00:00 | | 2005-03-04 | 59,58 | 4.575.600 | 59,87 | 57,89 | 58,60 | 00:00:00 | | 2005-03-07 | 58,40 | 4.689.200 | 59,58 | 58,11 | 59,58 | 00:00:00 | | 2005-03-08 | 57,94 | 3.681.200 | 59,02 | 57,88 | 58,50 | 00:00:00 | | 2005-03-09 | 56,70 | 5.082.000 | 59,47 | 56,70 | 59,47 | 00:00:00 | | 2005-03-10 | 55,52 | 5.758.000 | 56,71 | 54,81 | 56,71 | 00:00:00 | | 2005-03-11 | 56,02 | 3.396.200 | 57,02 | 55,09 | 55,10 | 00:00:00 | | 2005-03-14 | 56,83 | 3.657.000 | 57,10 | 55,41 | 56,27 | 00:00:00 | | 2005-03-15 | 56,99 | 6.768.000 | 58,65 | 56,95 | 57,03 | 00:00:00 | | 2005-03-16 | 57,17 | 3.879.600 | 57,66 | 55,68 | 56,46 | 00:00:00 | | 2005-03-17 | 56,75 | 7.883.400 | 57,48 | 56,71 | 57,11 | 00:00:00 | | 2005-03-18 | 57,90 | 8.132.200 | 58,21 | 57,00 | 57,60 | 00:00:00 | | 2005-03-21 | 58,42 | 4.634.200 | 58,85 | 57,45 | 58,85 | 00:00:00 | | 2005-03-22 | 58,44 | 6.934.600 | 60,41 | 58,05 | 58,42 | 00:00:00 | | 2005-03-23 | 56,82 | 5.490.800 | 58,14 | 56,40 | 57,73 | 00:00:00 | | 2005-03-24 | 57,87 | 3.770.400 | 58,28 | 57,09 | 57,90 | 00:00:00 | | 2005-03-28 | 58,62 | 3.036.000 | 58,79 | 57,34 | 57,75 | 00:00:00 | | 2005-03-29 | 56,75 | 3.703.600 | 59,24 | 56,70 | 58,60 | 00:00:00 | | 2005-03-30 | 57,30 | 5.586.800 | 57,30 | 55,01 | 56,75 | 00:00:00 | | 2005-03-31 | 59,14 | 4.710.200 | 59,38 | 57,81 | 57,96 | 00:00:00 | | 2005-04-01 | 60,31 | 3.739.400 | 60,50 | 58,20 | 59,19 | 00:00:00 | | 2005-04-04 | 60,15 | 5.452.800 | 61,34 | 59,24 | 60,27 | 00:00:00 | | 2005-04-05 | 59,85 | 3.817.200 | 60,65 | 59,16 | 60,15 | 00:00:00 | | 2005-04-06 | 60,54 | 3.791.200 | 60,66 | 59,46 | 59,85 | 00:00:00 | | 2005-04-07 | 59,10 | 4.026.800 | 61,22 | 59,00 | 61,04 | 00:00:00 | | 2005-04-08 | 58,17 | 3.533.000 | 59,95 | 58,17 | 58,83 | 00:00:00 | | 2005-04-11 | 58,80 | 2.838.400 | 59,19 | 57,75 | 58,17 | 00:00:00 | | 2005-04-12 | 57,56 | 3.752.800 | 59,00 | 56,75 | 58,60 | 00:00:00 | | 2005-04-13 | 55,82 | 4.067.200 | 57,95 | 55,82 | 57,60 | 00:00:00 | | 2005-04-14 | 56,07 | 4.443.600 | 57,29 | 55,88 | 55,91 | 00:00:00 | | 2005-04-15 | 55,21 | 4.181.600 | 56,72 | 54,95 | 56,07 | 00:00:00 | | 2005-04-18 | 55,76 | 3.555.400 | 56,50 | 54,76 | 55,00 | 00:00:00 | | 2005-04-19 | 57,10 | 3.342.600 | 57,49 | 56,04 | 56,04 | 00:00:00 | | 2005-04-20 | 57,40 | 5.440.400 | 58,61 | 56,50 | 57,35 | 00:00:00 | | 2005-04-21 | 58,81 | 3.547.200 | 59,00 | 57,30 | 57,30 | 00:00:00 | | 2005-04-22 | 58,98 | 3.387.000 | 60,00 | 58,00 | 58,00 | 00:00:00 | | 2005-04-25 | 59,36 | 2.598.400 | 59,79 | 58,91 | 59,50 | 00:00:00 | | 2005-04-26 | 57,82 | 3.041.200 | 59,37 | 57,51 | 59,37 | 00:00:00 | | 2005-04-27 | 55,46 | 5.831.400 | 57,57 | 54,91 | 56,89 | 00:00:00 | | 2005-04-28 | 53,91 | 6.501.400 | 56,18 | 53,16 | 56,18 | 00:00:00 | | 2005-04-29 | 53,87 | 4.348.600 | 55,12 | 53,10 | 54,50 | 00:00:00 | | 2005-05-02 | 55,08 | 5.374.000 | 55,27 | 53,25 | 53,50 | 00:00:00 | | 2005-05-03 | 53,96 | 4.417.400 | 55,08 | 53,14 | 53,15 | 00:00:00 | | 2005-05-04 | 55,31 | 3.446.000 | 55,44 | 53,50 | 54,05 | 00:00:00 | | 2005-05-05 | 55,81 | 3.171.000 | 56,33 | 54,99 | 55,99 | 00:00:00 | | 2005-05-06 | 55,67 | 2.690.600 | 56,55 | 55,56 | 56,30 | 00:00:00 | | 2005-05-09 | 56,54 | 2.077.800 | 56,54 | 55,35 | 55,66 | 00:00:00 | | 2005-05-10 | 54,81 | 3.448.600 | 56,60 | 54,77 | 56,35 | 00:00:00 | | 2005-05-11 | 55,26 | 3.018.400 | 55,37 | 54,03 | 54,72 | 00:00:00 | | 2005-05-12 | 52,74 | 5.199.400 | 55,78 | 52,55 | 55,78 | 00:00:00 | | 2005-05-13 | 52,12 | 3.997.200 | 53,12 | 52,00 | 52,74 | 00:00:00 | | 2005-05-16 | 51,70 | 5.634.400 | 52,25 | 50,85 | 52,12 | 00:00:00 | | 2005-05-17 | 52,14 | 3.926.000 | 52,25 | 50,75 | 51,01 | 00:00:00 | | 2005-05-18 | 51,25 | 3.977.800 | 52,56 | 51,02 | 52,25 | 00:00:00 | | 2005-05-19 | 52,00 | 4.618.800 | 52,16 | 51,20 | 51,25 | 00:00:00 | | 2005-05-20 | 52,18 | 3.044.000 | 52,65 | 51,86 | 52,27 | 00:00:00 | | 2005-05-23 | 53,21 | 3.350.600 | 53,50 | 51,87 | 52,18 | 00:00:00 | | 2005-05-24 | 53,01 | 3.061.800 | 53,66 | 52,74 | 53,60 | 00:00:00 | | 2005-05-25 | 54,00 | 4.240.200 | 54,69 | 52,69 | 52,95 | 00:00:00 | | 2005-05-26 | 54,20 | 3.348.400 | 54,70 | 53,85 | 54,39 | 00:00:00 | | 2005-05-27 | 54,83 | 2.364.000 | 55,12 | 54,20 | 54,30 | 00:00:00 | | 2005-05-31 | 55,11 | 3.538.200 | 55,50 | 53,71 | 54,83 | 00:00:00 | | 2005-06-01 | 56,76 | 4.969.200 | 57,09 | 55,54 | 55,75 | 00:00:00 | | 2005-06-02 | 57,24 | 4.635.000 | 57,24 | 56,06 | 56,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
