|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-09-26 | 70,83 | 3.568.000 | 71,15 | 68,76 | 70,23 | 00:00:00 | | 2005-09-27 | 71,33 | 2.934.600 | 71,48 | 70,21 | 70,84 | 00:00:00 | | 2005-09-28 | 72,02 | 2.214.800 | 72,33 | 70,48 | 71,93 | 00:00:00 | | 2005-09-29 | 72,98 | 5.143.200 | 73,90 | 72,50 | 73,65 | 00:00:00 | | 2005-09-30 | 71,83 | 2.952.200 | 73,04 | 71,77 | 72,98 | 00:00:00 | | 2005-10-03 | 71,37 | 3.728.600 | 72,92 | 70,86 | 72,92 | 00:00:00 | | 2005-10-04 | 69,21 | 3.934.600 | 71,37 | 69,20 | 71,36 | 00:00:00 | | 2005-10-05 | 66,30 | 6.201.400 | 70,25 | 66,05 | 70,20 | 00:00:00 | | 2005-10-06 | 64,75 | 9.727.000 | 66,08 | 63,50 | 66,08 | 00:00:00 | | 2005-10-07 | 65,76 | 4.208.600 | 65,98 | 65,01 | 65,39 | 00:00:00 | | 2005-10-10 | 64,91 | 2.949.000 | 66,00 | 64,29 | 66,00 | 00:00:00 | | 2005-10-11 | 65,32 | 3.808.000 | 66,25 | 64,35 | 65,41 | 00:00:00 | | 2005-10-12 | 64,37 | 3.011.000 | 65,93 | 63,53 | 65,40 | 00:00:00 | | 2005-10-13 | 62,30 | 6.316.200 | 64,25 | 61,40 | 63,57 | 00:00:00 | | 2005-10-14 | 63,36 | 4.159.200 | 63,79 | 61,20 | 61,80 | 00:00:00 | | 2005-10-17 | 64,17 | 3.513.800 | 64,70 | 63,61 | 64,20 | 00:00:00 | | 2005-10-18 | 61,80 | 4.155.400 | 64,12 | 61,52 | 63,73 | 00:00:00 | | 2005-10-19 | 62,92 | 5.733.800 | 62,96 | 59,70 | 60,80 | 00:00:00 | | 2005-10-20 | 60,77 | 4.922.800 | 63,07 | 59,60 | 62,91 | 00:00:00 | | 2005-10-21 | 61,56 | 4.931.000 | 62,54 | 60,00 | 61,00 | 00:00:00 | | 2005-10-24 | 63,40 | 4.625.000 | 63,41 | 61,10 | 61,26 | 00:00:00 | | 2005-10-25 | 67,15 | 7.160.200 | 67,18 | 65,00 | 65,25 | 00:00:00 | | 2005-10-26 | 67,57 | 7.217.800 | 69,84 | 66,80 | 67,15 | 00:00:00 | | 2005-10-27 | 66,98 | 5.020.600 | 69,25 | 66,32 | 68,92 | 00:00:00 | | 2005-10-28 | 68,75 | 5.021.600 | 68,90 | 65,89 | 67,00 | 00:00:00 | | 2005-10-31 | 68,63 | 4.845.400 | 69,70 | 67,62 | 68,95 | 00:00:00 | | 2005-11-01 | 69,82 | 4.258.400 | 69,85 | 67,16 | 68,23 | 00:00:00 | | 2005-11-02 | 71,51 | 5.304.400 | 71,65 | 69,43 | 69,50 | 00:00:00 | | 2005-11-03 | 70,97 | 4.531.400 | 72,04 | 69,84 | 71,80 | 00:00:00 | | 2005-11-04 | 69,00 | 3.751.000 | 71,00 | 68,35 | 71,00 | 00:00:00 | | 2005-11-07 | 68,03 | 4.204.000 | 68,75 | 67,06 | 68,75 | 00:00:00 | | 2005-11-08 | 68,75 | 3.687.400 | 69,30 | 67,21 | 67,80 | 00:00:00 | | 2005-11-09 | 68,25 | 4.712.400 | 70,41 | 67,48 | 68,92 | 00:00:00 | | 2005-11-10 | 64,79 | 6.342.800 | 68,15 | 64,44 | 68,15 | 00:00:00 | | 2005-11-11 | 64,67 | 5.148.400 | 65,42 | 63,77 | 64,45 | 00:00:00 | | 2005-11-14 | 65,36 | 3.715.800 | 66,16 | 64,31 | 65,50 | 00:00:00 | | 2005-11-15 | 65,69 | 5.613.600 | 66,83 | 64,75 | 65,00 | 00:00:00 | | 2005-11-16 | 67,54 | 4.466.400 | 67,70 | 65,63 | 66,60 | 00:00:00 | | 2005-11-17 | 68,83 | 5.829.800 | 69,50 | 67,98 | 69,50 | 00:00:00 | | 2005-11-18 | 68,66 | 3.875.400 | 69,00 | 67,58 | 68,84 | 00:00:00 | | 2005-11-21 | 70,80 | 2.810.000 | 70,90 | 68,88 | 69,27 | 00:00:00 | | 2005-11-22 | 71,05 | 4.976.600 | 71,73 | 70,74 | 71,30 | 00:00:00 | | 2005-11-23 | 71,59 | 3.406.000 | 72,45 | 69,52 | 70,40 | 00:00:00 | | 2005-11-25 | 71,67 | 887.600 | 72,16 | 71,09 | 72,16 | 00:00:00 | | 2005-11-28 | 68,35 | 4.507.000 | 71,34 | 68,20 | 71,33 | 00:00:00 | | 2005-11-29 | 68,46 | 3.965.400 | 69,68 | 67,86 | 68,85 | 00:00:00 | | 2005-11-30 | 70,01 | 3.534.400 | 70,67 | 68,20 | 68,50 | 00:00:00 | | 2005-12-01 | 72,15 | 3.567.400 | 72,15 | 70,20 | 70,65 | 00:00:00 | | 2005-12-02 | 71,71 | 3.268.400 | 72,97 | 71,02 | 72,50 | 00:00:00 | | 2005-12-05 | 71,61 | 3.212.800 | 72,65 | 70,94 | 71,71 | 00:00:00 | | 2005-12-06 | 71,60 | 4.164.000 | 72,76 | 71,51 | 72,15 | 00:00:00 | | 2005-12-07 | 72,73 | 5.033.200 | 73,02 | 71,43 | 72,00 | 00:00:00 | | 2005-12-08 | 75,98 | 7.106.600 | 76,40 | 73,03 | 73,20 | 00:00:00 | | 2005-12-09 | 76,29 | 7.789.400 | 76,75 | 75,40 | 75,99 | 00:00:00 | | 2005-12-12 | 77,49 | 6.295.600 | 77,94 | 76,37 | 76,77 | 00:00:00 | | 2005-12-13 | 77,41 | 9.876.800 | 79,87 | 77,35 | 78,35 | 00:00:00 | | 2005-12-14 | 78,87 | 6.989.600 | 79,00 | 76,86 | 77,41 | 00:00:00 | | 2005-12-15 | 77,96 | 5.525.000 | 79,33 | 77,22 | 78,87 | 00:00:00 | | 2005-12-16 | 75,91 | 5.457.800 | 78,66 | 75,61 | 78,65 | 00:00:00 | | 2005-12-19 | 76,78 | 5.240.600 | 77,85 | 75,91 | 77,20 | 00:00:00 | | 2005-12-20 | 78,50 | 4.425.600 | 78,57 | 76,72 | 76,78 | 00:00:00 | | 2005-12-21 | 77,97 | 3.893.600 | 79,26 | 77,41 | 78,50 | 00:00:00 | | 2005-12-22 | 78,46 | 3.349.600 | 79,09 | 77,65 | 78,73 | 00:00:00 | | 2005-12-23 | 77,84 | 2.901.000 | 77,89 | 76,70 | 77,60 | 00:00:00 | | 2005-12-27 | 75,35 | 4.899.200 | 76,77 | 74,51 | 76,65 | 00:00:00 | | 2005-12-28 | 76,51 | 3.235.400 | 76,80 | 75,10 | 76,00 | 00:00:00 | | 2005-12-29 | 75,35 | 2.578.400 | 76,95 | 75,25 | 76,26 | 00:00:00 | | 2005-12-30 | 75,75 | 2.756.600 | 76,75 | 74,01 | 74,81 | 00:00:00 | | 2006-01-03 | 78,45 | 6.495.000 | 78,80 | 76,22 | 77,25 | 00:00:00 | | 2006-01-04 | 79,40 | 4.837.200 | 79,83 | 77,25 | 78,25 | 00:00:00 | | 2006-01-05 | 77,25 | 8.452.200 | 79,38 | 76,89 | 79,35 | 00:00:00 | | 2006-01-06 | 78,65 | 6.739.200 | 79,00 | 77,75 | 78,52 | 00:00:00 | | 2006-01-09 | 77,90 | 4.406.400 | 78,80 | 76,90 | 78,70 | 00:00:00 | | 2006-01-10 | 79,22 | 6.766.200 | 79,22 | 78,07 | 78,45 | 00:00:00 | | 2006-01-11 | 79,25 | 7.090.200 | 79,82 | 77,93 | 79,70 | 00:00:00 | | 2006-01-12 | 77,62 | 7.993.200 | 80,25 | 77,47 | 80,22 | 00:00:00 | | 2006-01-13 | 77,93 | 5.157.000 | 78,50 | 76,94 | 77,00 | 00:00:00 | | 2006-01-17 | 79,43 | 5.795.600 | 79,88 | 78,49 | 79,03 | 00:00:00 | | 2006-01-18 | 78,26 | 4.310.800 | 79,43 | 77,20 | 79,43 | 00:00:00 | | 2006-01-19 | 80,17 | 5.776.800 | 80,71 | 77,00 | 77,00 | 00:00:00 | | 2006-01-20 | 80,12 | 8.578.200 | 82,58 | 79,04 | 81,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
