|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-05-01 | 31,98 | 5.865.400 | 32,26 | 31,56 | 31,92 | 00:00:00 | | 2007-05-02 | 31,99 | 4.925.100 | 32,19 | 31,58 | 32,06 | 00:00:00 | | 2007-05-03 | 32,72 | 6.816.500 | 32,85 | 31,91 | 32,20 | 00:00:00 | | 2007-05-04 | 33,51 | 11.294.300 | 33,97 | 32,69 | 33,00 | 00:00:00 | | 2007-05-07 | 33,39 | 5.801.900 | 33,95 | 33,24 | 33,44 | 00:00:00 | | 2007-05-08 | 33,92 | 6.910.100 | 34,01 | 32,85 | 33,46 | 00:00:00 | | 2007-05-09 | 34,25 | 7.365.500 | 34,25 | 33,43 | 33,96 | 00:00:00 | | 2007-05-10 | 33,56 | 5.056.400 | 34,34 | 33,42 | 34,25 | 00:00:00 | | 2007-05-11 | 34,28 | 3.496.200 | 34,36 | 33,61 | 33,68 | 00:00:00 | | 2007-05-14 | 34,31 | 6.177.600 | 34,71 | 34,02 | 34,32 | 00:00:00 | | 2007-05-15 | 34,12 | 6.422.900 | 34,73 | 34,00 | 34,32 | 00:00:00 | | 2007-05-16 | 34,90 | 6.247.200 | 34,90 | 33,93 | 34,13 | 00:00:00 | | 2007-05-17 | 35,63 | 8.100.500 | 35,78 | 34,30 | 34,77 | 00:00:00 | | 2007-05-18 | 36,08 | 6.047.500 | 36,08 | 35,61 | 36,00 | 00:00:00 | | 2007-05-21 | 35,94 | 5.936.300 | 36,42 | 35,74 | 36,07 | 00:00:00 | | 2007-05-22 | 35,60 | 5.938.000 | 36,38 | 35,60 | 36,20 | 00:00:00 | | 2007-05-23 | 35,36 | 6.768.300 | 36,00 | 35,20 | 35,77 | 00:00:00 | | 2007-05-24 | 34,47 | 6.755.400 | 35,72 | 34,25 | 35,24 | 00:00:00 | | 2007-05-25 | 34,98 | 3.520.600 | 35,05 | 34,59 | 34,95 | 00:00:00 | | 2007-05-29 | 34,52 | 5.117.900 | 35,07 | 34,29 | 34,87 | 00:00:00 | | 2007-05-30 | 35,13 | 3.443.200 | 35,18 | 34,25 | 34,40 | 00:00:00 | | 2007-05-31 | 34,94 | 4.347.700 | 35,68 | 34,83 | 35,32 | 00:00:00 | | 2007-06-01 | 35,17 | 3.854.300 | 35,45 | 35,06 | 35,20 | 00:00:00 | | 2007-06-04 | 35,85 | 5.017.200 | 35,99 | 35,01 | 35,15 | 00:00:00 | | 2007-06-05 | 35,50 | 4.767.200 | 36,03 | 35,32 | 35,65 | 00:00:00 | | 2007-06-06 | 34,93 | 5.003.100 | 35,51 | 34,77 | 35,50 | 00:00:00 | | 2007-06-07 | 34,01 | 6.538.300 | 35,27 | 34,01 | 34,80 | 00:00:00 | | 2007-06-08 | 34,20 | 5.321.600 | 34,22 | 33,50 | 33,95 | 00:00:00 | | 2007-06-11 | 34,60 | 3.594.800 | 34,98 | 33,58 | 34,15 | 00:00:00 | | 2007-06-12 | 33,70 | 4.925.000 | 34,69 | 33,65 | 34,60 | 00:00:00 | | 2007-06-13 | 34,17 | 5.717.700 | 34,30 | 33,68 | 33,83 | 00:00:00 | | 2007-06-14 | 34,66 | 7.486.600 | 34,80 | 34,26 | 34,35 | 00:00:00 | | 2007-06-15 | 35,21 | 5.402.700 | 35,27 | 34,72 | 34,88 | 00:00:00 | | 2007-06-18 | 35,38 | 3.691.000 | 35,47 | 34,96 | 35,29 | 00:00:00 | | 2007-06-19 | 35,55 | 5.109.100 | 35,92 | 35,10 | 35,22 | 00:00:00 | | 2007-06-20 | 34,88 | 7.043.900 | 35,61 | 34,59 | 35,60 | 00:00:00 | | 2007-06-21 | 34,86 | 7.511.900 | 35,04 | 34,25 | 34,95 | 00:00:00 | | 2007-06-22 | 35,09 | 15.364.300 | 35,09 | 34,20 | 34,99 | 00:00:00 | | 2007-06-25 | 34,22 | 7.996.100 | 34,74 | 33,81 | 34,74 | 00:00:00 | | 2007-06-26 | 33,70 | 7.234.900 | 34,41 | 33,55 | 34,39 | 00:00:00 | | 2007-06-27 | 34,18 | 5.898.900 | 34,23 | 33,02 | 33,63 | 00:00:00 | | 2007-06-28 | 33,37 | 6.236.400 | 34,50 | 33,37 | 34,33 | 00:00:00 | | 2007-06-29 | 33,38 | 5.944.700 | 34,06 | 33,30 | 33,40 | 00:00:00 | | 2007-07-02 | 33,35 | 5.868.900 | 33,74 | 33,05 | 33,42 | 00:00:00 | | 2007-07-03 | 33,35 | 2.420.700 | 33,66 | 33,18 | 33,25 | 00:00:00 | | 2007-07-05 | 32,68 | 7.441.800 | 33,80 | 32,34 | 33,40 | 00:00:00 | | 2007-07-06 | 32,79 | 5.891.400 | 33,07 | 32,70 | 33,02 | 00:00:00 | | 2007-07-09 | 32,80 | 4.623.000 | 33,08 | 32,65 | 32,92 | 00:00:00 | | 2007-07-10 | 32,19 | 5.642.900 | 32,72 | 32,19 | 32,56 | 00:00:00 | | 2007-07-11 | 31,91 | 9.270.000 | 31,96 | 31,59 | 31,73 | 00:00:00 | | 2007-07-12 | 32,03 | 8.508.300 | 32,21 | 31,64 | 32,03 | 00:00:00 | | 2007-07-13 | 32,48 | 13.409.300 | 32,70 | 31,50 | 31,51 | 00:00:00 | | 2007-07-16 | 31,62 | 8.172.700 | 32,40 | 31,55 | 32,39 | 00:00:00 | | 2007-07-17 | 31,48 | 7.189.700 | 31,93 | 31,01 | 31,86 | 00:00:00 | | 2007-07-18 | 32,09 | 8.154.200 | 32,12 | 31,02 | 31,05 | 00:00:00 | | 2007-07-19 | 32,51 | 6.901.100 | 32,52 | 31,95 | 32,48 | 00:00:00 | | 2007-07-20 | 32,41 | 7.418.000 | 32,75 | 32,10 | 32,53 | 00:00:00 | | 2007-07-23 | 32,49 | 7.220.100 | 33,25 | 31,85 | 33,20 | 00:00:00 | | 2007-07-24 | 31,55 | 6.066.500 | 32,45 | 31,44 | 32,12 | 00:00:00 | | 2007-07-25 | 31,12 | 9.462.700 | 31,83 | 30,10 | 31,56 | 00:00:00 | | 2007-07-26 | 30,31 | 10.759.400 | 30,74 | 29,84 | 30,57 | 00:00:00 | | 2007-07-27 | 29,67 | 9.137.000 | 30,91 | 29,67 | 30,29 | 00:00:00 | | 2007-07-30 | 29,69 | 8.013.900 | 30,18 | 29,25 | 30,05 | 00:00:00 | | 2007-07-31 | 29,24 | 6.491.700 | 30,12 | 29,24 | 29,86 | 00:00:00 | | 2007-08-01 | 29,14 | 7.963.800 | 29,66 | 28,59 | 29,65 | 00:00:00 | | 2007-08-02 | 28,88 | 7.698.200 | 29,54 | 28,61 | 29,20 | 00:00:00 | | 2007-08-03 | 27,81 | 7.995.400 | 29,04 | 27,77 | 29,00 | 00:00:00 | | 2007-08-06 | 28,09 | 9.725.900 | 28,50 | 27,06 | 27,98 | 00:00:00 | | 2007-08-07 | 28,84 | 8.917.200 | 29,02 | 27,70 | 28,00 | 00:00:00 | | 2007-08-08 | 29,94 | 9.271.200 | 30,08 | 28,86 | 29,07 | 00:00:00 | | 2007-08-09 | 29,75 | 7.359.300 | 30,26 | 29,15 | 29,26 | 00:00:00 | | 2007-08-10 | 30,31 | 7.874.000 | 30,49 | 29,15 | 29,67 | 00:00:00 | | 2007-08-13 | 29,60 | 4.344.100 | 30,62 | 29,41 | 30,52 | 00:00:00 | | 2007-08-14 | 28,77 | 6.563.500 | 29,71 | 28,71 | 29,58 | 00:00:00 | | 2007-08-15 | 28,15 | 5.382.600 | 29,24 | 28,13 | 28,71 | 00:00:00 | | 2007-08-16 | 27,81 | 10.403.600 | 28,19 | 27,05 | 28,19 | 00:00:00 | | 2007-08-17 | 28,59 | 6.571.300 | 30,25 | 28,08 | 29,47 | 00:00:00 | | 2007-08-20 | 28,98 | 5.659.200 | 29,45 | 28,52 | 29,00 | 00:00:00 | | 2007-08-21 | 28,58 | 6.700.200 | 29,03 | 28,50 | 29,03 | 00:00:00 | | 2007-08-22 | 28,53 | 6.623.900 | 28,90 | 27,15 | 28,20 | 00:00:00 | | 2007-08-23 | 28,90 | 6.336.200 | 28,96 | 28,42 | 28,65 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
