|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-01-04 | 28,20 | 11.862.300 | 28,48 | 27,68 | 28,00 | 00:00:00 | | 2007-01-05 | 28,55 | 7.879.200 | 28,78 | 28,11 | 28,20 | 00:00:00 | | 2007-01-08 | 28,75 | 8.551.800 | 29,27 | 28,37 | 28,55 | 00:00:00 | | 2007-01-09 | 28,53 | 8.601.600 | 28,95 | 28,03 | 28,30 | 00:00:00 | | 2007-01-10 | 28,45 | 7.322.800 | 29,43 | 27,53 | 29,43 | 00:00:00 | | 2007-01-11 | 28,28 | 8.034.100 | 30,46 | 28,24 | 28,46 | 00:00:00 | | 2007-01-12 | 29,27 | 7.821.000 | 29,35 | 28,50 | 28,53 | 00:00:00 | | 2007-01-16 | 29,03 | 5.171.200 | 29,50 | 28,79 | 29,26 | 00:00:00 | | 2007-01-17 | 29,13 | 6.256.000 | 29,31 | 28,77 | 28,95 | 00:00:00 | | 2007-01-18 | 28,93 | 5.470.100 | 29,59 | 28,63 | 29,48 | 00:00:00 | | 2007-01-19 | 29,55 | 5.748.000 | 29,61 | 28,89 | 28,94 | 00:00:00 | | 2007-01-22 | 29,74 | 6.233.600 | 30,24 | 29,54 | 29,98 | 00:00:00 | | 2007-01-23 | 30,26 | 7.091.100 | 30,51 | 30,00 | 30,00 | 00:00:00 | | 2007-01-24 | 30,05 | 5.941.800 | 30,27 | 29,67 | 30,21 | 00:00:00 | | 2007-01-25 | 29,27 | 5.409.400 | 29,96 | 29,09 | 29,96 | 00:00:00 | | 2007-01-26 | 29,34 | 3.749.400 | 29,74 | 29,24 | 29,50 | 00:00:00 | | 2007-01-29 | 29,14 | 4.334.300 | 29,70 | 29,01 | 29,50 | 00:00:00 | | 2007-01-30 | 29,98 | 5.700.900 | 30,10 | 29,32 | 29,38 | 00:00:00 | | 2007-01-31 | 30,28 | 5.588.600 | 30,50 | 29,73 | 29,90 | 00:00:00 | | 2007-02-01 | 30,20 | 5.153.000 | 30,53 | 29,80 | 30,49 | 00:00:00 | | 2007-02-02 | 31,55 | 21.052.900 | 32,74 | 29,93 | 30,25 | 00:00:00 | | 2007-02-05 | 30,85 | 8.181.900 | 31,55 | 30,77 | 31,55 | 00:00:00 | | 2007-02-06 | 30,84 | 5.012.200 | 31,11 | 30,39 | 31,08 | 00:00:00 | | 2007-02-07 | 30,11 | 7.547.700 | 31,19 | 29,85 | 30,80 | 00:00:00 | | 2007-02-08 | 29,92 | 6.420.800 | 30,17 | 29,55 | 30,11 | 00:00:00 | | 2007-02-09 | 29,90 | 4.023.100 | 30,31 | 29,52 | 30,02 | 00:00:00 | | 2007-02-12 | 29,34 | 4.425.800 | 29,76 | 29,27 | 29,65 | 00:00:00 | | 2007-02-13 | 29,86 | 4.203.100 | 29,89 | 29,30 | 29,37 | 00:00:00 | | 2007-02-14 | 29,85 | 4.925.900 | 30,29 | 29,71 | 29,78 | 00:00:00 | | 2007-02-15 | 30,20 | 7.088.100 | 30,49 | 29,59 | 29,86 | 00:00:00 | | 2007-02-16 | 29,96 | 3.240.700 | 30,29 | 29,88 | 30,12 | 00:00:00 | | 2007-02-20 | 30,00 | 4.408.600 | 30,09 | 29,60 | 29,88 | 00:00:00 | | 2007-02-21 | 30,58 | 5.376.000 | 30,61 | 29,92 | 30,00 | 00:00:00 | | 2007-02-22 | 30,58 | 3.814.200 | 30,92 | 30,39 | 30,60 | 00:00:00 | | 2007-02-23 | 30,64 | 4.646.900 | 31,24 | 30,54 | 30,98 | 00:00:00 | | 2007-02-26 | 31,01 | 4.249.500 | 31,38 | 30,75 | 31,15 | 00:00:00 | | 2007-02-27 | 30,07 | 6.444.300 | 30,93 | 29,63 | 30,63 | 00:00:00 | | 2007-02-28 | 29,96 | 7.960.600 | 30,28 | 29,77 | 30,06 | 00:00:00 | | 2007-03-01 | 29,66 | 8.755.300 | 30,05 | 29,18 | 29,65 | 00:00:00 | | 2007-03-02 | 29,17 | 5.383.600 | 29,80 | 28,87 | 29,55 | 00:00:00 | | 2007-03-05 | 28,81 | 5.134.100 | 29,25 | 28,51 | 28,83 | 00:00:00 | | 2007-03-06 | 29,45 | 8.977.700 | 30,33 | 28,87 | 29,10 | 00:00:00 | | 2007-03-07 | 29,74 | 5.650.000 | 30,26 | 29,29 | 29,35 | 00:00:00 | | 2007-03-08 | 29,69 | 3.851.800 | 30,19 | 29,53 | 29,99 | 00:00:00 | | 2007-03-09 | 29,79 | 5.320.300 | 30,07 | 29,32 | 29,85 | 00:00:00 | | 2007-03-12 | 29,75 | 3.840.400 | 29,75 | 29,31 | 29,56 | 00:00:00 | | 2007-03-13 | 29,13 | 4.898.700 | 30,07 | 29,12 | 29,60 | 00:00:00 | | 2007-03-14 | 29,46 | 4.126.000 | 29,52 | 28,87 | 29,29 | 00:00:00 | | 2007-03-15 | 29,44 | 4.197.300 | 29,67 | 29,24 | 29,50 | 00:00:00 | | 2007-03-16 | 29,28 | 5.634.400 | 29,77 | 29,19 | 29,51 | 00:00:00 | | 2007-03-19 | 30,21 | 4.597.200 | 30,25 | 29,64 | 29,75 | 00:00:00 | | 2007-03-20 | 29,58 | 7.108.600 | 30,25 | 29,33 | 30,19 | 00:00:00 | | 2007-03-21 | 30,15 | 5.106.000 | 30,45 | 29,60 | 29,70 | 00:00:00 | | 2007-03-22 | 30,52 | 4.912.800 | 30,60 | 30,20 | 30,35 | 00:00:00 | | 2007-03-23 | 30,73 | 5.129.100 | 31,00 | 30,40 | 30,40 | 00:00:00 | | 2007-03-26 | 31,01 | 3.811.400 | 31,12 | 30,40 | 30,98 | 00:00:00 | | 2007-03-27 | 31,00 | 3.725.100 | 31,07 | 30,68 | 31,02 | 00:00:00 | | 2007-03-28 | 30,45 | 4.352.500 | 31,40 | 30,40 | 31,30 | 00:00:00 | | 2007-03-29 | 29,93 | 10.288.900 | 30,13 | 29,46 | 29,88 | 00:00:00 | | 2007-03-30 | 29,67 | 5.169.800 | 30,07 | 29,60 | 29,87 | 00:00:00 | | 2007-04-02 | 30,00 | 3.657.500 | 30,02 | 29,67 | 29,83 | 00:00:00 | | 2007-04-03 | 29,89 | 3.612.600 | 30,11 | 29,66 | 30,01 | 00:00:00 | | 2007-04-04 | 29,94 | 4.636.600 | 29,95 | 29,59 | 29,88 | 00:00:00 | | 2007-04-05 | 30,41 | 3.507.100 | 30,44 | 29,85 | 29,95 | 00:00:00 | | 2007-04-09 | 30,15 | 4.774.500 | 30,70 | 30,04 | 30,41 | 00:00:00 | | 2007-04-10 | 30,85 | 4.153.000 | 30,87 | 30,15 | 30,15 | 00:00:00 | | 2007-04-11 | 31,06 | 8.096.000 | 31,55 | 30,00 | 30,11 | 00:00:00 | | 2007-04-12 | 31,92 | 5.837.100 | 31,92 | 31,20 | 31,30 | 00:00:00 | | 2007-04-13 | 32,08 | 5.214.200 | 32,25 | 31,72 | 31,72 | 00:00:00 | | 2007-04-16 | 32,14 | 4.807.500 | 32,52 | 31,86 | 32,16 | 00:00:00 | | 2007-04-17 | 31,67 | 5.121.000 | 32,30 | 31,39 | 32,16 | 00:00:00 | | 2007-04-18 | 31,66 | 6.075.200 | 31,80 | 31,26 | 31,47 | 00:00:00 | | 2007-04-19 | 31,39 | 3.891.400 | 31,65 | 31,24 | 31,63 | 00:00:00 | | 2007-04-20 | 31,77 | 4.648.600 | 31,84 | 31,32 | 31,64 | 00:00:00 | | 2007-04-23 | 31,74 | 3.751.500 | 32,19 | 31,60 | 31,64 | 00:00:00 | | 2007-04-24 | 31,84 | 3.533.700 | 32,02 | 31,51 | 31,55 | 00:00:00 | | 2007-04-25 | 32,75 | 7.128.700 | 33,07 | 32,01 | 32,01 | 00:00:00 | | 2007-04-26 | 32,60 | 4.855.800 | 32,85 | 32,29 | 32,67 | 00:00:00 | | 2007-04-27 | 32,74 | 4.484.000 | 33,20 | 32,20 | 32,57 | 00:00:00 | | 2007-04-30 | 32,12 | 4.392.600 | 33,13 | 32,12 | 32,75 | 00:00:00 | | 2007-05-01 | 31,98 | 5.865.400 | 32,26 | 31,56 | 31,92 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
