|
 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 2021-06-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 35,78 | 4.639.700 | 36,69 | 35,52 | 36,00 | 00:00:00 | | 2006-05-17 | 35,25 | 6.058.700 | 36,39 | 34,71 | 35,78 | 00:00:00 | | 2006-05-18 | 34,66 | 31.953.400 | 36,30 | 34,58 | 35,50 | 00:00:00 | | 2006-05-19 | 35,55 | 14.717.300 | 35,66 | 34,01 | 34,10 | 00:00:00 | | 2006-05-22 | 35,61 | 7.475.200 | 35,81 | 34,55 | 35,25 | 00:00:00 | | 2006-05-23 | 35,29 | 7.826.800 | 36,52 | 35,26 | 36,41 | 00:00:00 | | 2006-05-24 | 34,81 | 9.117.000 | 35,84 | 34,36 | 35,25 | 00:00:00 | | 2006-05-25 | 35,99 | 6.813.700 | 36,04 | 34,84 | 35,50 | 00:00:00 | | 2006-05-26 | 35,75 | 7.421.800 | 36,14 | 35,45 | 36,00 | 00:00:00 | | 2006-05-30 | 35,12 | 4.150.900 | 36,22 | 35,03 | 36,22 | 00:00:00 | | 2006-05-31 | 35,91 | 6.135.400 | 35,93 | 34,76 | 35,43 | 00:00:00 | | 2006-06-01 | 35,80 | 4.065.800 | 36,11 | 35,20 | 35,91 | 00:00:00 | | 2006-06-02 | 36,02 | 8.659.400 | 36,14 | 35,53 | 36,00 | 00:00:00 | | 2006-06-05 | 34,86 | 6.884.200 | 36,50 | 34,70 | 36,50 | 00:00:00 | | 2006-06-06 | 34,54 | 7.640.100 | 34,97 | 34,03 | 34,86 | 00:00:00 | | 2006-06-07 | 32,75 | 10.805.200 | 34,44 | 32,50 | 34,36 | 00:00:00 | | 2006-06-08 | 32,90 | 15.090.700 | 33,09 | 31,75 | 32,51 | 00:00:00 | | 2006-06-09 | 32,81 | 6.696.000 | 33,40 | 32,40 | 33,05 | 00:00:00 | | 2006-06-12 | 31,10 | 7.909.700 | 32,97 | 31,09 | 32,75 | 00:00:00 | | 2006-06-13 | 30,04 | 12.069.300 | 31,49 | 29,75 | 30,75 | 00:00:00 | | 2006-06-14 | 30,95 | 8.174.600 | 31,24 | 30,52 | 30,60 | 00:00:00 | | 2006-06-15 | 32,40 | 8.334.200 | 32,50 | 31,31 | 31,31 | 00:00:00 | | 2006-06-16 | 32,43 | 5.374.000 | 32,64 | 31,57 | 32,33 | 00:00:00 | | 2006-06-19 | 31,51 | 5.671.100 | 32,44 | 31,46 | 32,44 | 00:00:00 | | 2006-06-20 | 30,99 | 7.437.200 | 32,20 | 30,88 | 32,16 | 00:00:00 | | 2006-06-21 | 31,80 | 6.366.100 | 32,47 | 31,21 | 31,30 | 00:00:00 | | 2006-06-22 | 31,91 | 3.879.900 | 32,40 | 31,51 | 32,40 | 00:00:00 | | 2006-06-23 | 32,37 | 3.439.000 | 32,73 | 32,18 | 32,33 | 00:00:00 | | 2006-06-26 | 32,60 | 3.403.600 | 32,63 | 32,05 | 32,49 | 00:00:00 | | 2006-06-27 | 32,31 | 4.381.300 | 33,15 | 32,14 | 32,90 | 00:00:00 | | 2006-06-28 | 32,62 | 4.222.800 | 33,02 | 32,12 | 32,60 | 00:00:00 | | 2006-06-29 | 33,55 | 4.283.800 | 33,61 | 32,73 | 32,98 | 00:00:00 | | 2006-06-30 | 33,79 | 3.026.100 | 33,88 | 33,06 | 33,57 | 00:00:00 | | 2006-07-03 | 34,20 | 1.379.000 | 34,22 | 33,72 | 33,99 | 00:00:00 | | 2006-07-05 | 33,90 | 3.360.000 | 34,17 | 33,08 | 34,17 | 00:00:00 | | 2006-07-06 | 33,43 | 3.031.100 | 34,00 | 33,22 | 33,90 | 00:00:00 | | 2006-07-07 | 32,52 | 4.724.000 | 33,86 | 32,43 | 33,81 | 00:00:00 | | 2006-07-10 | 32,79 | 3.666.200 | 33,15 | 32,48 | 32,52 | 00:00:00 | | 2006-07-11 | 33,06 | 3.871.900 | 33,12 | 32,25 | 32,51 | 00:00:00 | | 2006-07-12 | 32,97 | 3.634.200 | 33,48 | 32,67 | 33,10 | 00:00:00 | | 2006-07-13 | 31,95 | 6.664.700 | 32,86 | 31,85 | 32,51 | 00:00:00 | | 2006-07-14 | 31,89 | 6.995.400 | 32,50 | 31,17 | 32,50 | 00:00:00 | | 2006-07-17 | 30,53 | 6.545.000 | 31,55 | 30,32 | 31,50 | 00:00:00 | | 2006-07-18 | 30,39 | 7.867.400 | 31,43 | 29,95 | 31,14 | 00:00:00 | | 2006-07-19 | 31,16 | 5.937.100 | 31,43 | 30,10 | 30,26 | 00:00:00 | | 2006-07-20 | 30,01 | 8.973.300 | 31,40 | 30,00 | 31,16 | 00:00:00 | | 2006-07-21 | 29,39 | 7.811.600 | 30,30 | 29,30 | 30,10 | 00:00:00 | | 2006-07-24 | 30,65 | 7.007.400 | 30,81 | 29,43 | 29,45 | 00:00:00 | | 2006-07-25 | 32,27 | 12.746.400 | 32,50 | 31,37 | 31,90 | 00:00:00 | | 2006-07-26 | 34,09 | 12.584.100 | 34,22 | 32,71 | 32,92 | 00:00:00 | | 2006-07-27 | 33,60 | 10.417.000 | 34,70 | 33,50 | 34,70 | 00:00:00 | | 2006-07-28 | 34,00 | 5.950.600 | 34,16 | 33,23 | 33,61 | 00:00:00 | | 2006-07-31 | 35,32 | 7.275.700 | 35,50 | 34,32 | 34,75 | 00:00:00 | | 2006-08-01 | 35,41 | 8.300.100 | 35,70 | 34,79 | 35,34 | 00:00:00 | | 2006-08-02 | 35,20 | 6.598.300 | 36,04 | 34,74 | 35,85 | 00:00:00 | | 2006-08-03 | 34,23 | 6.773.900 | 34,77 | 34,02 | 34,25 | 00:00:00 | | 2006-08-04 | 33,77 | 6.743.700 | 34,60 | 33,34 | 34,23 | 00:00:00 | | 2006-08-07 | 34,00 | 4.045.500 | 34,45 | 33,52 | 34,25 | 00:00:00 | | 2006-08-08 | 33,85 | 4.328.500 | 34,39 | 33,60 | 33,60 | 00:00:00 | | 2006-08-09 | 33,69 | 4.837.600 | 34,50 | 33,69 | 34,10 | 00:00:00 | | 2006-08-10 | 34,09 | 5.087.900 | 34,09 | 33,36 | 33,50 | 00:00:00 | | 2006-08-11 | 33,85 | 3.423.300 | 34,22 | 33,55 | 33,88 | 00:00:00 | | 2006-08-14 | 32,75 | 4.820.100 | 33,79 | 32,71 | 33,71 | 00:00:00 | | 2006-08-15 | 33,18 | 3.771.200 | 33,22 | 32,53 | 33,02 | 00:00:00 | | 2006-08-16 | 33,69 | 5.449.100 | 34,03 | 33,09 | 33,36 | 00:00:00 | | 2006-08-17 | 33,05 | 6.391.600 | 33,48 | 32,78 | 33,10 | 00:00:00 | | 2006-08-18 | 33,83 | 3.412.600 | 33,92 | 32,85 | 33,27 | 00:00:00 | | 2006-08-21 | 34,10 | 2.682.400 | 34,34 | 33,86 | 34,08 | 00:00:00 | | 2006-08-22 | 33,44 | 3.716.100 | 34,38 | 33,44 | 34,38 | 00:00:00 | | 2006-08-23 | 32,99 | 3.862.400 | 33,64 | 32,88 | 33,53 | 00:00:00 | | 2006-08-24 | 33,55 | 3.452.900 | 33,62 | 32,69 | 32,91 | 00:00:00 | | 2006-08-25 | 34,22 | 5.084.300 | 34,55 | 34,00 | 34,00 | 00:00:00 | | 2006-08-28 | 33,30 | 3.252.000 | 33,84 | 33,27 | 33,51 | 00:00:00 | | 2006-08-29 | 33,51 | 3.217.500 | 33,67 | 33,00 | 33,20 | 00:00:00 | | 2006-08-30 | 32,95 | 4.716.500 | 33,50 | 32,53 | 33,29 | 00:00:00 | | 2006-08-31 | 32,88 | 4.221.800 | 33,43 | 32,71 | 32,82 | 00:00:00 | | 2006-09-01 | 33,60 | 3.392.700 | 33,61 | 33,04 | 33,26 | 00:00:00 | | 2006-09-05 | 33,19 | 5.185.200 | 33,50 | 32,93 | 33,23 | 00:00:00 | | 2006-09-06 | 32,32 | 6.174.400 | 33,33 | 32,24 | 32,90 | 00:00:00 | | 2006-09-07 | 32,19 | 5.087.600 | 32,56 | 31,73 | 32,16 | 00:00:00 | | 2006-09-08 | 31,61 | 4.303.800 | 32,48 | 31,51 | 32,15 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
