|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 57,24 | 4.635.000 | 57,24 | 56,06 | 56,75 | 00:00:00 | | 2005-06-03 | 57,50 | 2.977.800 | 58,09 | 57,00 | 57,53 | 00:00:00 | | 2005-06-06 | 57,20 | 3.075.800 | 58,05 | 56,65 | 58,00 | 00:00:00 | | 2005-06-07 | 56,87 | 2.791.600 | 57,71 | 56,65 | 57,20 | 00:00:00 | | 2005-06-08 | 57,14 | 3.438.400 | 57,87 | 56,36 | 56,55 | 00:00:00 | | 2005-06-09 | 59,20 | 4.820.400 | 59,20 | 56,32 | 56,45 | 00:00:00 | | 2005-06-10 | 59,50 | 3.671.600 | 60,11 | 58,94 | 59,02 | 00:00:00 | | 2005-06-13 | 59,77 | 1.824.200 | 59,93 | 58,95 | 59,54 | 00:00:00 | | 2005-06-14 | 60,05 | 2.344.800 | 60,05 | 59,00 | 59,76 | 00:00:00 | | 2005-06-15 | 59,93 | 3.374.600 | 60,50 | 59,28 | 60,05 | 00:00:00 | | 2005-06-16 | 60,64 | 4.176.200 | 60,91 | 59,98 | 60,16 | 00:00:00 | | 2005-06-17 | 60,60 | 5.151.400 | 62,00 | 59,85 | 62,00 | 00:00:00 | | 2005-06-20 | 59,70 | 4.686.400 | 61,40 | 59,46 | 61,40 | 00:00:00 | | 2005-06-21 | 58,96 | 3.387.600 | 59,68 | 58,85 | 59,68 | 00:00:00 | | 2005-06-22 | 59,62 | 3.428.400 | 59,70 | 58,55 | 59,07 | 00:00:00 | | 2005-06-23 | 60,50 | 3.646.400 | 61,70 | 59,24 | 59,75 | 00:00:00 | | 2005-06-24 | 60,75 | 2.527.200 | 61,00 | 59,60 | 60,74 | 00:00:00 | | 2005-06-27 | 61,29 | 4.460.400 | 62,05 | 60,71 | 60,71 | 00:00:00 | | 2005-06-28 | 59,55 | 4.000.000 | 61,28 | 59,52 | 61,28 | 00:00:00 | | 2005-06-29 | 59,60 | 2.978.800 | 60,04 | 58,80 | 59,55 | 00:00:00 | | 2005-06-30 | 60,62 | 5.868.800 | 61,65 | 59,60 | 60,29 | 00:00:00 | | 2005-07-01 | 60,68 | 3.218.000 | 60,98 | 59,99 | 60,87 | 00:00:00 | | 2005-07-05 | 62,86 | 4.058.800 | 62,86 | 61,00 | 61,57 | 00:00:00 | | 2005-07-06 | 62,13 | 3.283.800 | 63,35 | 62,01 | 63,00 | 00:00:00 | | 2005-07-07 | 62,28 | 3.452.400 | 62,49 | 61,22 | 62,10 | 00:00:00 | | 2005-07-08 | 62,10 | 2.748.400 | 62,90 | 61,65 | 62,31 | 00:00:00 | | 2005-07-11 | 62,69 | 2.734.400 | 62,69 | 61,31 | 62,11 | 00:00:00 | | 2005-07-12 | 63,63 | 3.573.800 | 64,17 | 62,30 | 63,19 | 00:00:00 | | 2005-07-13 | 62,95 | 2.675.000 | 63,80 | 62,80 | 63,45 | 00:00:00 | | 2005-07-14 | 61,36 | 3.213.200 | 64,13 | 61,00 | 63,30 | 00:00:00 | | 2005-07-15 | 61,21 | 2.391.200 | 62,65 | 60,79 | 61,89 | 00:00:00 | | 2005-07-18 | 60,90 | 2.867.200 | 61,50 | 60,23 | 61,21 | 00:00:00 | | 2005-07-19 | 62,72 | 2.576.400 | 62,91 | 60,50 | 61,06 | 00:00:00 | | 2005-07-20 | 63,18 | 3.429.200 | 63,18 | 61,83 | 62,90 | 00:00:00 | | 2005-07-21 | 62,00 | 3.102.800 | 63,75 | 61,79 | 63,18 | 00:00:00 | | 2005-07-22 | 65,56 | 5.212.400 | 65,76 | 62,11 | 62,11 | 00:00:00 | | 2005-07-25 | 65,98 | 3.001.400 | 66,61 | 64,31 | 65,60 | 00:00:00 | | 2005-07-26 | 65,34 | 2.750.400 | 66,00 | 64,60 | 66,00 | 00:00:00 | | 2005-07-27 | 66,89 | 4.874.400 | 67,00 | 64,33 | 65,50 | 00:00:00 | | 2005-07-28 | 66,32 | 3.583.000 | 67,26 | 65,50 | 67,14 | 00:00:00 | | 2005-07-29 | 65,45 | 3.429.800 | 67,00 | 65,31 | 66,89 | 00:00:00 | | 2005-08-01 | 66,06 | 2.840.400 | 66,58 | 65,56 | 65,75 | 00:00:00 | | 2005-08-02 | 67,89 | 2.926.000 | 67,96 | 66,64 | 66,75 | 00:00:00 | | 2005-08-03 | 66,50 | 3.223.200 | 68,55 | 66,50 | 68,55 | 00:00:00 | | 2005-08-04 | 66,30 | 3.742.000 | 67,63 | 66,30 | 66,84 | 00:00:00 | | 2005-08-05 | 65,85 | 3.347.400 | 66,64 | 64,74 | 66,54 | 00:00:00 | | 2005-08-08 | 66,70 | 2.297.400 | 67,14 | 65,95 | 65,95 | 00:00:00 | | 2005-08-09 | 66,03 | 2.026.200 | 67,39 | 65,61 | 66,99 | 00:00:00 | | 2005-08-10 | 67,15 | 3.124.000 | 67,49 | 65,81 | 66,73 | 00:00:00 | | 2005-08-11 | 67,29 | 3.062.800 | 68,25 | 66,45 | 66,95 | 00:00:00 | | 2005-08-12 | 67,05 | 2.153.600 | 67,66 | 66,55 | 67,66 | 00:00:00 | | 2005-08-15 | 65,81 | 2.400.000 | 66,95 | 65,52 | 66,34 | 00:00:00 | | 2005-08-16 | 64,45 | 2.741.600 | 66,08 | 64,40 | 65,76 | 00:00:00 | | 2005-08-17 | 62,77 | 4.363.400 | 65,25 | 62,52 | 64,50 | 00:00:00 | | 2005-08-18 | 62,95 | 2.457.400 | 63,48 | 62,25 | 62,35 | 00:00:00 | | 2005-08-19 | 64,39 | 2.694.200 | 64,80 | 63,81 | 64,40 | 00:00:00 | | 2005-08-22 | 63,23 | 2.691.400 | 64,85 | 62,50 | 64,64 | 00:00:00 | | 2005-08-23 | 62,98 | 4.564.200 | 64,05 | 61,66 | 64,05 | 00:00:00 | | 2005-08-24 | 64,55 | 4.720.600 | 64,95 | 62,43 | 63,41 | 00:00:00 | | 2005-08-25 | 64,96 | 1.866.200 | 64,96 | 64,01 | 64,54 | 00:00:00 | | 2005-08-26 | 64,02 | 2.438.800 | 65,50 | 64,02 | 64,85 | 00:00:00 | | 2005-08-29 | 64,58 | 3.639.200 | 66,00 | 64,05 | 64,32 | 00:00:00 | | 2005-08-30 | 65,00 | 3.490.200 | 66,15 | 64,99 | 65,25 | 00:00:00 | | 2005-08-31 | 67,00 | 4.939.800 | 67,26 | 65,35 | 65,45 | 00:00:00 | | 2005-09-01 | 68,00 | 6.572.200 | 69,58 | 67,00 | 68,14 | 00:00:00 | | 2005-09-02 | 67,11 | 3.677.600 | 68,72 | 67,05 | 68,01 | 00:00:00 | | 2005-09-06 | 67,84 | 2.781.000 | 68,17 | 66,52 | 68,15 | 00:00:00 | | 2005-09-07 | 68,00 | 2.400.400 | 68,53 | 67,25 | 67,85 | 00:00:00 | | 2005-09-08 | 67,68 | 4.095.200 | 68,82 | 67,65 | 68,20 | 00:00:00 | | 2005-09-09 | 69,56 | 4.300.800 | 69,60 | 67,85 | 68,03 | 00:00:00 | | 2005-09-12 | 68,20 | 3.066.800 | 69,57 | 68,00 | 69,57 | 00:00:00 | | 2005-09-13 | 67,85 | 3.840.800 | 68,85 | 67,85 | 68,15 | 00:00:00 | | 2005-09-14 | 68,06 | 3.922.000 | 68,59 | 67,61 | 68,36 | 00:00:00 | | 2005-09-15 | 68,65 | 3.249.600 | 69,24 | 67,32 | 68,40 | 00:00:00 | | 2005-09-16 | 69,73 | 5.545.200 | 69,75 | 68,20 | 69,23 | 00:00:00 | | 2005-09-19 | 72,10 | 4.658.800 | 72,10 | 69,65 | 70,03 | 00:00:00 | | 2005-09-20 | 72,20 | 3.917.400 | 72,70 | 71,15 | 71,16 | 00:00:00 | | 2005-09-21 | 71,72 | 5.535.400 | 73,25 | 71,47 | 72,72 | 00:00:00 | | 2005-09-22 | 70,48 | 5.598.600 | 72,98 | 69,30 | 72,90 | 00:00:00 | | 2005-09-23 | 69,12 | 3.053.000 | 70,31 | 68,46 | 70,30 | 00:00:00 | | 2005-09-26 | 70,83 | 3.568.000 | 71,15 | 68,76 | 70,23 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
