|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 80,12 | 8.578.200 | 82,58 | 79,04 | 81,60 | 00:00:00 | | 2006-01-23 | 81,46 | 7.382.400 | 81,75 | 78,70 | 80,12 | 00:00:00 | | 2006-01-24 | 80,69 | 5.562.000 | 82,27 | 80,35 | 80,80 | 00:00:00 | | 2006-01-25 | 77,90 | 8.272.600 | 81,25 | 77,50 | 80,69 | 00:00:00 | | 2006-01-26 | 78,26 | 7.643.800 | 79,15 | 75,60 | 78,03 | 00:00:00 | | 2006-01-27 | 79,78 | 5.953.800 | 80,69 | 78,01 | 79,65 | 00:00:00 | | 2006-01-30 | 82,31 | 5.970.400 | 82,31 | 80,44 | 80,50 | 00:00:00 | | 2006-01-31 | 81,25 | 4.332.200 | 82,70 | 81,03 | 82,70 | 00:00:00 | | 2006-02-01 | 78,33 | 7.068.400 | 82,46 | 77,97 | 81,26 | 00:00:00 | | 2006-02-02 | 77,96 | 7.086.000 | 79,79 | 76,60 | 78,33 | 00:00:00 | | 2006-02-03 | 77,96 | 5.655.800 | 79,45 | 77,31 | 78,00 | 00:00:00 | | 2006-02-06 | 81,20 | 7.743.200 | 81,30 | 78,53 | 78,91 | 00:00:00 | | 2006-02-07 | 75,11 | 21.562.600 | 78,77 | 73,51 | 78,50 | 00:00:00 | | 2006-02-08 | 76,15 | 13.147.200 | 77,20 | 73,80 | 76,00 | 00:00:00 | | 2006-02-09 | 73,47 | 11.242.400 | 77,42 | 73,26 | 77,38 | 00:00:00 | | 2006-02-10 | 73,10 | 10.958.800 | 73,95 | 71,50 | 73,52 | 00:00:00 | | 2006-02-13 | 72,55 | 6.634.800 | 74,17 | 71,80 | 73,10 | 00:00:00 | | 2006-02-14 | 70,20 | 10.940.000 | 71,29 | 69,60 | 71,00 | 00:00:00 | | 2006-02-15 | 68,60 | 11.965.200 | 71,16 | 67,84 | 70,36 | 00:00:00 | | 2006-02-16 | 69,15 | 11.907.200 | 69,68 | 68,32 | 69,30 | 00:00:00 | | 2006-02-17 | 67,86 | 11.428.400 | 70,67 | 67,76 | 70,15 | 00:00:00 | | 2006-02-21 | 69,20 | 9.938.200 | 69,69 | 68,20 | 68,95 | 00:00:00 | | 2006-02-22 | 68,52 | 8.255.000 | 69,01 | 67,51 | 69,00 | 00:00:00 | | 2006-02-23 | 68,38 | 9.080.600 | 69,67 | 67,22 | 68,52 | 00:00:00 | | 2006-02-24 | 67,64 | 6.840.200 | 69,66 | 67,57 | 69,36 | 00:00:00 | | 2006-02-27 | 65,92 | 7.228.600 | 67,50 | 65,76 | 67,50 | 00:00:00 | | 2006-02-28 | 65,95 | 8.783.200 | 66,64 | 64,65 | 65,51 | 00:00:00 | | 2006-03-01 | 66,86 | 8.445.800 | 66,92 | 65,27 | 66,27 | 00:00:00 | | 2006-03-02 | 67,20 | 9.710.800 | 68,70 | 65,83 | 67,38 | 00:00:00 | | 2006-03-03 | 68,19 | 8.376.600 | 68,53 | 67,00 | 67,21 | 00:00:00 | | 2006-03-06 | 65,43 | 7.687.200 | 68,00 | 65,37 | 68,00 | 00:00:00 | | 2006-03-07 | 64,25 | 7.741.400 | 65,43 | 63,32 | 65,43 | 00:00:00 | | 2006-03-08 | 63,90 | 10.094.800 | 65,83 | 63,20 | 63,38 | 00:00:00 | | 2006-03-09 | 64,23 | 8.319.800 | 65,06 | 62,72 | 64,40 | 00:00:00 | | 2006-03-10 | 63,90 | 6.687.400 | 65,29 | 63,55 | 63,90 | 00:00:00 | | 2006-03-13 | 65,50 | 6.589.800 | 65,66 | 64,05 | 64,16 | 00:00:00 | | 2006-03-14 | 67,60 | 9.674.600 | 67,83 | 65,18 | 65,61 | 00:00:00 | | 2006-03-15 | 66,90 | 7.580.800 | 67,89 | 66,38 | 67,61 | 00:00:00 | | 2006-03-16 | 67,42 | 8.485.400 | 67,95 | 65,90 | 66,90 | 00:00:00 | | 2006-03-17 | 65,90 | 6.359.000 | 67,73 | 65,67 | 67,46 | 00:00:00 | | 2006-03-20 | 63,84 | 8.560.600 | 66,71 | 63,68 | 65,90 | 00:00:00 | | 2006-03-21 | 64,27 | 7.688.800 | 65,29 | 63,50 | 63,70 | 00:00:00 | | 2006-03-22 | 64,59 | 5.422.600 | 65,79 | 63,80 | 63,80 | 00:00:00 | | 2006-03-23 | 66,56 | 6.267.600 | 66,75 | 65,10 | 65,37 | 00:00:00 | | 2006-03-24 | 67,62 | 7.053.000 | 68,35 | 66,50 | 66,57 | 00:00:00 | | 2006-03-27 | 68,30 | 5.518.400 | 68,71 | 67,02 | 67,75 | 00:00:00 | | 2006-03-28 | 69,83 | 7.525.400 | 69,88 | 68,75 | 68,85 | 00:00:00 | | 2006-03-29 | 70,70 | 7.287.400 | 70,88 | 69,31 | 70,88 | 00:00:00 | | 2006-03-30 | 73,78 | 12.760.800 | 73,81 | 71,27 | 71,27 | 00:00:00 | | 2006-03-31 | 71,58 | 8.261.200 | 73,49 | 71,21 | 73,25 | 00:00:00 | | 2006-04-03 | 70,88 | 6.606.200 | 73,35 | 70,70 | 73,00 | 00:00:00 | | 2006-04-04 | 72,00 | 6.879.400 | 72,15 | 70,04 | 70,40 | 00:00:00 | | 2006-04-05 | 72,98 | 7.793.800 | 73,02 | 71,20 | 72,55 | 00:00:00 | | 2006-04-06 | 73,25 | 5.570.000 | 74,02 | 72,05 | 73,90 | 00:00:00 | | 2006-04-07 | 71,50 | 5.675.200 | 73,10 | 71,10 | 73,10 | 00:00:00 | | 2006-04-10 | 72,25 | 7.430.600 | 72,83 | 71,35 | 72,25 | 00:00:00 | | 2006-04-11 | 71,84 | 7.085.200 | 73,12 | 70,80 | 72,75 | 00:00:00 | | 2006-04-12 | 71,76 | 5.576.800 | 72,49 | 71,02 | 72,20 | 00:00:00 | | 2006-04-13 | 72,70 | 5.235.800 | 72,89 | 70,40 | 71,00 | 00:00:00 | | 2006-04-17 | 75,21 | 7.164.200 | 75,21 | 73,05 | 74,56 | 00:00:00 | | 2006-04-18 | 38,25 | 7.338.200 | 38,67 | 37,85 | 38,15 | 00:00:00 | | 2006-04-19 | 38,54 | 6.006.100 | 38,83 | 37,89 | 38,26 | 00:00:00 | | 2006-04-20 | 37,72 | 6.349.300 | 38,73 | 37,00 | 38,73 | 00:00:00 | | 2006-04-21 | 38,61 | 5.027.500 | 38,84 | 37,50 | 37,75 | 00:00:00 | | 2006-04-24 | 37,98 | 3.292.200 | 38,30 | 37,49 | 38,25 | 00:00:00 | | 2006-04-25 | 37,47 | 5.330.800 | 38,68 | 37,29 | 38,38 | 00:00:00 | | 2006-04-26 | 37,38 | 5.114.800 | 38,79 | 37,29 | 37,85 | 00:00:00 | | 2006-04-27 | 36,61 | 5.863.500 | 37,36 | 35,66 | 37,18 | 00:00:00 | | 2006-04-28 | 37,33 | 3.784.900 | 37,90 | 36,92 | 36,92 | 00:00:00 | | 2006-05-01 | 38,33 | 3.957.600 | 38,61 | 37,33 | 37,41 | 00:00:00 | | 2006-05-02 | 39,53 | 6.342.700 | 39,68 | 38,33 | 38,67 | 00:00:00 | | 2006-05-03 | 38,50 | 5.037.200 | 39,54 | 38,07 | 39,54 | 00:00:00 | | 2006-05-04 | 38,60 | 4.568.700 | 38,91 | 37,81 | 38,20 | 00:00:00 | | 2006-05-05 | 39,33 | 4.176.600 | 39,48 | 38,76 | 39,20 | 00:00:00 | | 2006-05-08 | 38,61 | 6.264.400 | 39,26 | 38,01 | 39,25 | 00:00:00 | | 2006-05-09 | 38,90 | 5.350.400 | 39,30 | 38,50 | 38,67 | 00:00:00 | | 2006-05-10 | 40,02 | 5.378.900 | 40,02 | 38,83 | 39,17 | 00:00:00 | | 2006-05-11 | 38,85 | 5.232.300 | 40,71 | 38,65 | 40,55 | 00:00:00 | | 2006-05-12 | 36,96 | 6.661.800 | 38,86 | 36,87 | 38,69 | 00:00:00 | | 2006-05-15 | 35,92 | 6.082.500 | 36,60 | 34,98 | 36,00 | 00:00:00 | | 2006-05-16 | 35,78 | 4.639.700 | 36,69 | 35,52 | 36,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
