|
 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 | | 2000-04-27 | 38,63 | 3.180.000 | 39,44 | 36,94 | 37,63 | 00:00:00 | | 2000-04-28 | 39,44 | 1.898.200 | 39,75 | 38,56 | 39,25 | 00:00:00 | | 2000-05-01 | 40,13 | 3.263.800 | 40,25 | 38,50 | 39,38 | 00:00:00 | | 2000-05-02 | 40,69 | 5.935.800 | 41,06 | 39,75 | 39,75 | 00:00:00 | | 2000-05-03 | 38,06 | 1.483.400 | 40,63 | 38,00 | 40,63 | 00:00:00 | | 2000-05-04 | 39,88 | 2.801.400 | 40,00 | 38,19 | 38,63 | 00:00:00 | | 2000-05-05 | 40,00 | 1.855.800 | 40,06 | 38,94 | 39,38 | 00:00:00 | | 2000-05-08 | 41,31 | 4.329.200 | 41,38 | 39,75 | 39,75 | 00:00:00 | | 2000-05-09 | 42,56 | 2.441.200 | 42,63 | 40,69 | 41,13 | 00:00:00 | | 2000-05-10 | 41,19 | 2.587.800 | 42,25 | 40,38 | 42,00 | 00:00:00 | | 2000-05-11 | 40,94 | 2.236.000 | 41,88 | 40,69 | 41,19 | 00:00:00 | | 2000-05-12 | 42,25 | 2.269.600 | 42,25 | 40,38 | 41,25 | 00:00:00 | | 2000-05-15 | 42,94 | 2.716.400 | 43,44 | 41,75 | 42,25 | 00:00:00 | | 2000-05-16 | 42,56 | 1.701.200 | 43,00 | 41,44 | 42,94 | 00:00:00 | | 2000-05-17 | 43,44 | 1.472.800 | 43,44 | 41,75 | 42,13 | 00:00:00 | | 2000-05-18 | 42,19 | 2.052.800 | 43,63 | 41,38 | 43,63 | 00:00:00 | | 2000-05-19 | 42,31 | 1.511.200 | 42,56 | 41,69 | 41,94 | 00:00:00 | | 2000-05-22 | 40,50 | 2.035.200 | 42,00 | 40,31 | 42,00 | 00:00:00 | | 2000-05-23 | 42,50 | 2.413.200 | 42,50 | 40,75 | 40,88 | 00:00:00 | | 2000-05-24 | 41,25 | 2.309.800 | 42,44 | 40,69 | 42,31 | 00:00:00 | | 2000-05-25 | 41,50 | 1.974.200 | 41,50 | 39,50 | 41,25 | 00:00:00 | | 2000-05-26 | 40,38 | 909.800 | 41,75 | 40,31 | 41,13 | 00:00:00 | | 2000-05-30 | 40,31 | 1.211.200 | 41,25 | 40,19 | 40,38 | 00:00:00 | | 2000-05-31 | 43,00 | 2.319.000 | 43,56 | 40,50 | 40,50 | 00:00:00 | | 2000-06-01 | 42,25 | 1.519.600 | 43,38 | 41,38 | 42,75 | 00:00:00 | | 2000-06-02 | 39,38 | 2.487.000 | 42,25 | 39,13 | 42,25 | 00:00:00 | | 2000-06-05 | 36,44 | 3.082.600 | 40,00 | 36,44 | 39,50 | 00:00:00 | | 2000-06-06 | 39,38 | 3.891.800 | 39,38 | 36,50 | 37,25 | 00:00:00 | | 2000-06-07 | 39,00 | 2.111.600 | 40,25 | 38,13 | 40,00 | 00:00:00 | | 2000-06-08 | 41,38 | 2.262.600 | 41,38 | 38,75 | 38,75 | 00:00:00 | | 2000-06-09 | 40,25 | 1.840.200 | 40,88 | 39,75 | 40,88 | 00:00:00 | | 2000-06-12 | 42,13 | 2.337.200 | 42,13 | 40,75 | 40,75 | 00:00:00 | | 2000-06-13 | 42,50 | 2.046.200 | 42,63 | 41,69 | 41,75 | 00:00:00 | | 2000-06-14 | 39,50 | 10.185.600 | 44,25 | 39,00 | 42,50 | 00:00:00 | | 2000-06-15 | 40,06 | 9.135.600 | 40,69 | 38,44 | 39,63 | 00:00:00 | | 2000-06-16 | 41,44 | 6.985.400 | 41,56 | 40,00 | 40,00 | 00:00:00 | | 2000-06-19 | 40,19 | 3.180.200 | 41,44 | 39,63 | 41,38 | 00:00:00 | | 2000-06-20 | 39,75 | 2.372.800 | 40,31 | 38,69 | 40,19 | 00:00:00 | | 2000-06-21 | 42,00 | 3.937.600 | 42,13 | 39,63 | 39,88 | 00:00:00 | | 2000-06-22 | 41,38 | 3.212.400 | 43,31 | 40,81 | 43,00 | 00:00:00 | | 2000-06-23 | 42,00 | 2.652.200 | 42,50 | 41,38 | 41,38 | 00:00:00 | | 2000-06-26 | 41,00 | 3.119.600 | 42,44 | 40,25 | 41,75 | 00:00:00 | | 2000-06-27 | 41,56 | 1.997.200 | 41,69 | 39,69 | 41,00 | 00:00:00 | | 2000-06-28 | 39,81 | 2.203.200 | 41,75 | 39,75 | 41,75 | 00:00:00 | | 2000-06-29 | 41,13 | 1.957.800 | 41,94 | 40,06 | 40,06 | 00:00:00 | | 2000-06-30 | 41,56 | 2.836.400 | 42,63 | 40,63 | 41,13 | 00:00:00 | | 2000-07-03 | 41,63 | 649.400 | 42,19 | 41,63 | 41,94 | 00:00:00 | | 2000-07-05 | 39,44 | 2.722.200 | 40,50 | 39,31 | 40,50 | 00:00:00 | | 2000-07-06 | 40,75 | 2.806.800 | 40,94 | 40,13 | 40,63 | 00:00:00 | | 2000-07-07 | 40,31 | 1.752.600 | 40,75 | 39,88 | 40,50 | 00:00:00 | | 2000-07-10 | 40,13 | 2.757.400 | 41,63 | 40,00 | 40,25 | 00:00:00 | | 2000-07-11 | 44,19 | 4.505.600 | 44,19 | 41,00 | 41,00 | 00:00:00 | | 2000-07-12 | 43,31 | 3.336.000 | 44,69 | 43,25 | 44,19 | 00:00:00 | | 2000-07-13 | 43,56 | 1.974.600 | 43,75 | 43,00 | 43,38 | 00:00:00 | | 2000-07-14 | 44,81 | 1.474.600 | 44,81 | 44,00 | 44,00 | 00:00:00 | | 2000-07-17 | 43,44 | 1.429.400 | 44,25 | 43,06 | 44,25 | 00:00:00 | | 2000-07-18 | 45,00 | 1.930.600 | 45,00 | 43,63 | 43,63 | 00:00:00 | | 2000-07-19 | 44,56 | 1.992.600 | 45,63 | 44,50 | 45,38 | 00:00:00 | | 2000-07-20 | 44,00 | 1.558.000 | 44,75 | 43,69 | 44,50 | 00:00:00 | | 2000-07-21 | 42,25 | 1.295.000 | 43,88 | 42,06 | 43,25 | 00:00:00 | | 2000-07-24 | 40,19 | 2.001.800 | 42,63 | 39,75 | 42,00 | 00:00:00 | | 2000-07-25 | 38,88 | 2.215.400 | 41,50 | 38,69 | 40,88 | 00:00:00 | | 2000-07-26 | 41,31 | 2.844.200 | 41,63 | 38,56 | 38,94 | 00:00:00 | | 2000-07-27 | 42,00 | 1.399.200 | 42,38 | 41,50 | 41,75 | 00:00:00 | | 2000-07-28 | 41,63 | 1.463.600 | 42,69 | 41,63 | 41,88 | 00:00:00 | | 2000-07-31 | 41,63 | 1.300.200 | 42,44 | 41,13 | 42,25 | 00:00:00 | | 2000-08-01 | 44,00 | 2.001.200 | 44,00 | 42,13 | 42,25 | 00:00:00 | | 2000-08-02 | 45,00 | 4.324.200 | 45,25 | 44,38 | 44,38 | 00:00:00 | | 2000-08-03 | 43,69 | 1.788.800 | 44,75 | 43,13 | 44,63 | 00:00:00 | | 2000-08-04 | 45,00 | 2.598.400 | 45,13 | 43,06 | 43,88 | 00:00:00 | | 2000-08-07 | 45,83 | 2.138.400 | 46,00 | 44,56 | 44,88 | 00:00:00 | | 2000-08-08 | 46,00 | 2.340.000 | 46,50 | 45,63 | 45,69 | 00:00:00 | | 2000-08-09 | 46,50 | 3.984.600 | 46,88 | 45,81 | 46,50 | 00:00:00 | | 2000-08-10 | 46,31 | 1.911.000 | 47,00 | 46,00 | 46,50 | 00:00:00 | | 2000-08-11 | 46,38 | 1.463.400 | 46,88 | 45,75 | 46,31 | 00:00:00 | | 2000-08-14 | 47,94 | 2.376.400 | 48,00 | 46,00 | 46,00 | 00:00:00 | | 2000-08-15 | 47,81 | 2.921.000 | 48,38 | 47,44 | 47,88 | 00:00:00 | | 2000-08-16 | 49,19 | 3.015.400 | 49,44 | 47,75 | 47,81 | 00:00:00 | | 2000-08-17 | 49,25 | 3.167.200 | 49,88 | 48,56 | 49,19 | 00:00:00 | | 2000-08-18 | 47,69 | 1.921.200 | 49,25 | 47,44 | 49,25 | 00:00:00 | | 2000-08-21 | 47,94 | 1.805.600 | 48,75 | 47,25 | 48,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
