|
 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 2023-06-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 31,61 | 4.303.800 | 32,48 | 31,51 | 32,15 | 00:00:00 | | 2006-09-11 | 30,27 | 9.216.900 | 31,61 | 30,19 | 31,61 | 00:00:00 | | 2006-09-12 | 29,98 | 7.794.500 | 30,68 | 29,58 | 30,12 | 00:00:00 | | 2006-09-13 | 30,58 | 5.718.300 | 31,09 | 30,05 | 30,07 | 00:00:00 | | 2006-09-14 | 29,81 | 10.168.200 | 31,29 | 29,80 | 31,05 | 00:00:00 | | 2006-09-15 | 30,06 | 10.481.000 | 30,35 | 29,85 | 30,00 | 00:00:00 | | 2006-09-18 | 31,11 | 6.476.400 | 31,41 | 30,03 | 30,49 | 00:00:00 | | 2006-09-19 | 30,72 | 5.002.900 | 31,47 | 30,22 | 31,45 | 00:00:00 | | 2006-09-20 | 29,66 | 5.098.100 | 30,90 | 29,57 | 30,40 | 00:00:00 | | 2006-09-21 | 29,84 | 5.766.600 | 30,50 | 29,74 | 29,74 | 00:00:00 | | 2006-09-22 | 28,92 | 7.457.700 | 30,13 | 28,85 | 29,99 | 00:00:00 | | 2006-09-25 | 28,99 | 7.938.800 | 29,20 | 28,35 | 28,60 | 00:00:00 | | 2006-09-26 | 29,79 | 5.150.900 | 29,90 | 28,86 | 29,00 | 00:00:00 | | 2006-09-27 | 29,60 | 7.315.300 | 30,35 | 29,38 | 30,01 | 00:00:00 | | 2006-09-28 | 29,40 | 6.374.400 | 29,94 | 29,40 | 29,75 | 00:00:00 | | 2006-09-29 | 29,75 | 4.417.700 | 29,89 | 29,30 | 29,41 | 00:00:00 | | 2006-10-02 | 28,71 | 5.735.700 | 29,76 | 28,69 | 29,76 | 00:00:00 | | 2006-10-03 | 27,69 | 8.838.400 | 28,53 | 27,60 | 28,50 | 00:00:00 | | 2006-10-04 | 28,04 | 8.515.700 | 28,23 | 27,26 | 27,76 | 00:00:00 | | 2006-10-05 | 28,58 | 7.195.500 | 28,82 | 28,04 | 28,56 | 00:00:00 | | 2006-10-06 | 28,53 | 4.707.900 | 28,65 | 27,91 | 28,58 | 00:00:00 | | 2006-10-09 | 28,08 | 4.744.400 | 28,96 | 28,03 | 28,90 | 00:00:00 | | 2006-10-10 | 30,16 | 21.818.600 | 30,49 | 27,91 | 28,08 | 00:00:00 | | 2006-10-11 | 29,57 | 8.084.500 | 30,48 | 29,33 | 30,00 | 00:00:00 | | 2006-10-12 | 30,61 | 7.616.800 | 30,72 | 29,54 | 29,69 | 00:00:00 | | 2006-10-13 | 30,60 | 7.284.100 | 31,34 | 30,55 | 30,77 | 00:00:00 | | 2006-10-16 | 31,09 | 5.826.500 | 31,15 | 30,51 | 30,61 | 00:00:00 | | 2006-10-17 | 30,31 | 5.354.100 | 31,13 | 29,95 | 31,13 | 00:00:00 | | 2006-10-18 | 29,85 | 5.790.600 | 30,61 | 29,45 | 30,31 | 00:00:00 | | 2006-10-19 | 30,82 | 7.630.700 | 30,98 | 29,70 | 30,07 | 00:00:00 | | 2006-10-20 | 30,64 | 6.938.500 | 30,93 | 30,33 | 30,92 | 00:00:00 | | 2006-10-23 | 30,63 | 4.866.500 | 31,00 | 30,09 | 30,52 | 00:00:00 | | 2006-10-24 | 31,35 | 7.699.000 | 31,35 | 30,28 | 30,45 | 00:00:00 | | 2006-10-25 | 31,23 | 16.224.200 | 31,75 | 29,56 | 30,05 | 00:00:00 | | 2006-10-26 | 31,82 | 9.366.900 | 32,11 | 31,47 | 31,50 | 00:00:00 | | 2006-10-27 | 31,03 | 9.522.700 | 31,65 | 30,78 | 31,50 | 00:00:00 | | 2006-10-30 | 30,52 | 7.795.800 | 31,13 | 30,33 | 31,03 | 00:00:00 | | 2006-10-31 | 30,88 | 8.031.000 | 30,99 | 30,21 | 30,46 | 00:00:00 | | 2006-11-01 | 30,77 | 7.048.400 | 31,19 | 30,38 | 30,95 | 00:00:00 | | 2006-11-02 | 30,72 | 7.572.300 | 30,95 | 30,35 | 30,55 | 00:00:00 | | 2006-11-03 | 31,33 | 6.727.200 | 31,61 | 30,85 | 30,94 | 00:00:00 | | 2006-11-06 | 31,39 | 4.847.500 | 31,68 | 31,00 | 31,09 | 00:00:00 | | 2006-11-07 | 31,39 | 5.588.900 | 31,56 | 31,00 | 31,40 | 00:00:00 | | 2006-11-08 | 32,02 | 6.756.500 | 32,26 | 30,95 | 31,39 | 00:00:00 | | 2006-11-09 | 32,36 | 7.587.400 | 32,94 | 31,79 | 32,26 | 00:00:00 | | 2006-11-10 | 31,88 | 4.832.300 | 32,32 | 31,67 | 32,12 | 00:00:00 | | 2006-11-13 | 31,21 | 6.918.100 | 31,80 | 31,15 | 31,79 | 00:00:00 | | 2006-11-14 | 31,00 | 5.273.800 | 31,46 | 30,76 | 31,30 | 00:00:00 | | 2006-11-15 | 31,48 | 6.354.000 | 31,63 | 30,93 | 31,17 | 00:00:00 | | 2006-11-16 | 30,30 | 8.070.800 | 31,65 | 30,25 | 31,48 | 00:00:00 | | 2006-11-17 | 30,56 | 6.906.500 | 30,74 | 29,75 | 30,00 | 00:00:00 | | 2006-11-20 | 31,91 | 17.468.500 | 32,99 | 30,04 | 30,26 | 00:00:00 | | 2006-11-21 | 32,75 | 8.370.800 | 32,88 | 31,91 | 32,12 | 00:00:00 | | 2006-11-22 | 32,80 | 6.434.900 | 33,39 | 32,30 | 32,82 | 00:00:00 | | 2006-11-24 | 32,69 | 2.023.800 | 33,24 | 32,51 | 32,85 | 00:00:00 | | 2006-11-27 | 32,15 | 4.217.700 | 32,94 | 31,91 | 32,94 | 00:00:00 | | 2006-11-28 | 32,63 | 4.035.300 | 33,06 | 32,25 | 32,25 | 00:00:00 | | 2006-11-29 | 33,86 | 6.762.200 | 34,07 | 32,67 | 32,67 | 00:00:00 | | 2006-11-30 | 33,76 | 7.722.600 | 34,25 | 33,50 | 33,75 | 00:00:00 | | 2006-12-01 | 34,57 | 7.076.900 | 34,62 | 33,19 | 33,75 | 00:00:00 | | 2006-12-04 | 33,66 | 5.560.800 | 34,57 | 33,40 | 34,39 | 00:00:00 | | 2006-12-05 | 33,10 | 5.730.000 | 34,13 | 32,87 | 33,95 | 00:00:00 | | 2006-12-06 | 33,55 | 7.596.900 | 33,91 | 33,02 | 33,10 | 00:00:00 | | 2006-12-07 | 33,31 | 6.484.100 | 33,70 | 33,02 | 33,55 | 00:00:00 | | 2006-12-08 | 33,12 | 4.278.400 | 33,83 | 33,04 | 33,44 | 00:00:00 | | 2006-12-11 | 32,67 | 5.117.200 | 33,10 | 32,61 | 33,00 | 00:00:00 | | 2006-12-12 | 32,55 | 5.237.700 | 32,85 | 32,30 | 32,66 | 00:00:00 | | 2006-12-13 | 32,35 | 7.283.500 | 32,90 | 32,21 | 32,57 | 00:00:00 | | 2006-12-14 | 32,66 | 6.297.700 | 32,94 | 32,41 | 32,66 | 00:00:00 | | 2006-12-15 | 32,44 | 6.933.100 | 32,68 | 32,24 | 32,63 | 00:00:00 | | 2006-12-18 | 31,74 | 5.887.000 | 32,50 | 31,74 | 32,50 | 00:00:00 | | 2006-12-19 | 31,88 | 4.166.900 | 32,20 | 31,13 | 31,23 | 00:00:00 | | 2006-12-20 | 31,64 | 5.122.400 | 32,56 | 31,61 | 32,11 | 00:00:00 | | 2006-12-21 | 30,88 | 6.504.200 | 31,96 | 30,81 | 31,58 | 00:00:00 | | 2006-12-22 | 30,71 | 2.831.900 | 31,04 | 30,50 | 30,76 | 00:00:00 | | 2006-12-26 | 30,23 | 4.030.200 | 30,95 | 30,06 | 30,90 | 00:00:00 | | 2006-12-27 | 30,53 | 6.318.400 | 30,63 | 29,77 | 30,37 | 00:00:00 | | 2006-12-28 | 30,23 | 4.386.400 | 30,63 | 30,11 | 30,42 | 00:00:00 | | 2006-12-29 | 29,78 | 4.609.300 | 30,19 | 29,65 | 29,92 | 00:00:00 | | 2007-01-03 | 28,05 | 14.063.800 | 29,45 | 27,76 | 29,45 | 00:00:00 | | 2007-01-04 | 28,20 | 11.862.300 | 28,48 | 27,68 | 28,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
