|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-08-23 | 28,90 | 6.336.200 | 28,96 | 28,42 | 28,65 | 00:00:00 | | 2007-08-24 | 30,35 | 9.379.700 | 30,54 | 28,81 | 29,00 | 00:00:00 | | 2007-08-27 | 29,48 | 4.995.000 | 30,15 | 29,17 | 30,11 | 00:00:00 | | 2007-08-28 | 29,16 | 4.203.300 | 29,54 | 29,07 | 29,39 | 00:00:00 | | 2007-08-29 | 29,87 | 5.251.800 | 30,00 | 29,27 | 29,33 | 00:00:00 | | 2007-08-30 | 29,40 | 3.998.300 | 29,87 | 29,21 | 29,87 | 00:00:00 | | 2007-08-31 | 29,59 | 3.920.900 | 30,13 | 29,51 | 29,86 | 00:00:00 | | 2007-09-04 | 30,24 | 4.119.200 | 30,53 | 29,55 | 29,65 | 00:00:00 | | 2007-09-05 | 30,10 | 5.420.800 | 30,27 | 29,56 | 29,95 | 00:00:00 | | 2007-09-06 | 30,30 | 5.034.700 | 30,45 | 29,96 | 30,16 | 00:00:00 | | 2007-09-07 | 30,40 | 4.963.300 | 30,54 | 29,96 | 30,26 | 00:00:00 | | 2007-09-10 | 30,15 | 6.159.800 | 30,50 | 29,46 | 30,49 | 00:00:00 | | 2007-09-11 | 30,42 | 4.382.100 | 30,57 | 29,86 | 30,15 | 00:00:00 | | 2007-09-12 | 31,03 | 5.235.200 | 31,19 | 30,36 | 30,45 | 00:00:00 | | 2007-09-13 | 30,97 | 3.325.900 | 31,53 | 30,82 | 31,19 | 00:00:00 | | 2007-09-14 | 31,37 | 3.277.600 | 31,47 | 30,56 | 30,58 | 00:00:00 | | 2007-09-17 | 30,93 | 2.636.400 | 31,38 | 30,75 | 31,29 | 00:00:00 | | 2007-09-18 | 31,54 | 5.043.300 | 31,60 | 30,45 | 31,00 | 00:00:00 | | 2007-09-19 | 31,23 | 5.772.300 | 31,92 | 30,90 | 31,64 | 00:00:00 | | 2007-09-20 | 31,28 | 3.427.500 | 31,40 | 30,85 | 31,13 | 00:00:00 | | 2007-09-21 | 31,67 | 4.217.900 | 31,76 | 31,13 | 31,76 | 00:00:00 | | 2007-09-24 | 31,53 | 4.990.100 | 31,65 | 31,13 | 31,57 | 00:00:00 | | 2007-09-25 | 30,96 | 2.867.800 | 31,22 | 30,65 | 31,04 | 00:00:00 | | 2007-09-26 | 30,39 | 5.208.800 | 31,33 | 29,90 | 31,28 | 00:00:00 | | 2007-09-27 | 30,97 | 5.637.300 | 31,43 | 30,43 | 30,70 | 00:00:00 | | 2007-09-28 | 30,77 | 5.228.400 | 31,27 | 30,75 | 31,11 | 00:00:00 | | 2007-10-01 | 31,13 | 3.528.700 | 31,23 | 30,55 | 30,75 | 00:00:00 | | 2007-10-02 | 30,65 | 4.637.500 | 31,00 | 30,36 | 31,00 | 00:00:00 | | 2007-10-03 | 30,26 | 5.630.800 | 30,63 | 30,08 | 30,35 | 00:00:00 | | 2007-10-04 | 30,38 | 3.492.700 | 30,51 | 29,88 | 30,26 | 00:00:00 | | 2007-10-05 | 29,55 | 8.856.100 | 29,80 | 29,20 | 29,38 | 00:00:00 | | 2007-10-08 | 29,22 | 7.860.400 | 29,70 | 29,00 | 29,07 | 00:00:00 | | 2007-10-09 | 29,10 | 7.562.000 | 29,46 | 28,91 | 29,18 | 00:00:00 | | 2007-10-10 | 29,99 | 6.863.700 | 30,09 | 28,80 | 28,85 | 00:00:00 | | 2007-10-11 | 30,13 | 6.281.600 | 30,83 | 29,97 | 30,22 | 00:00:00 | | 2007-10-12 | 30,40 | 4.495.600 | 30,80 | 30,03 | 30,13 | 00:00:00 | | 2007-10-15 | 30,25 | 3.502.600 | 30,85 | 30,11 | 30,57 | 00:00:00 | | 2007-10-16 | 30,14 | 3.883.100 | 30,42 | 30,00 | 30,27 | 00:00:00 | | 2007-10-17 | 29,70 | 5.258.300 | 30,40 | 29,51 | 30,19 | 00:00:00 | | 2007-10-18 | 29,81 | 3.478.200 | 30,12 | 29,59 | 29,95 | 00:00:00 | | 2007-10-19 | 28,75 | 8.531.400 | 29,79 | 28,66 | 29,59 | 00:00:00 | | 2007-10-22 | 28,37 | 5.291.500 | 28,83 | 28,10 | 28,46 | 00:00:00 | | 2007-10-23 | 28,55 | 4.975.400 | 28,64 | 27,94 | 28,37 | 00:00:00 | | 2007-10-24 | 28,53 | 4.782.500 | 28,66 | 27,97 | 28,00 | 00:00:00 | | 2007-10-25 | 28,06 | 6.305.700 | 28,76 | 27,85 | 28,65 | 00:00:00 | | 2007-10-26 | 27,56 | 8.283.300 | 28,62 | 27,30 | 28,23 | 00:00:00 | | 2007-10-29 | 27,51 | 4.842.100 | 27,90 | 27,29 | 27,87 | 00:00:00 | | 2007-10-30 | 26,82 | 4.768.200 | 27,44 | 26,82 | 27,34 | 00:00:00 | | 2007-10-31 | 28,08 | 8.151.400 | 28,17 | 26,89 | 27,00 | 00:00:00 | | 2007-11-01 | 27,98 | 7.940.300 | 28,69 | 27,30 | 27,75 | 00:00:00 | | 2007-11-02 | 29,14 | 9.168.400 | 29,40 | 28,10 | 28,34 | 00:00:00 | | 2007-11-05 | 29,47 | 7.003.300 | 29,68 | 28,69 | 28,93 | 00:00:00 | | 2007-11-06 | 29,53 | 5.282.500 | 29,87 | 29,09 | 29,87 | 00:00:00 | | 2007-11-07 | 28,46 | 5.940.900 | 29,44 | 28,45 | 29,15 | 00:00:00 | | 2007-11-08 | 28,49 | 6.030.000 | 29,03 | 27,95 | 28,60 | 00:00:00 | | 2007-11-09 | 27,91 | 5.950.000 | 28,38 | 27,52 | 28,07 | 00:00:00 | | 2007-11-12 | 27,18 | 7.180.400 | 27,82 | 27,07 | 27,79 | 00:00:00 | | 2007-11-13 | 27,92 | 11.133.400 | 28,25 | 27,00 | 27,35 | 00:00:00 | | 2007-11-14 | 27,59 | 4.632.100 | 28,28 | 27,48 | 28,02 | 00:00:00 | | 2007-11-15 | 27,32 | 5.907.500 | 28,08 | 27,13 | 27,42 | 00:00:00 | | 2007-11-16 | 27,78 | 4.783.500 | 28,04 | 27,31 | 27,57 | 00:00:00 | | 2007-11-19 | 27,08 | 6.280.600 | 27,79 | 26,98 | 27,60 | 00:00:00 | | 2007-11-20 | 27,56 | 6.523.000 | 27,70 | 26,88 | 27,25 | 00:00:00 | | 2007-11-21 | 27,02 | 4.383.900 | 27,56 | 26,89 | 27,28 | 00:00:00 | | 2007-11-23 | 27,51 | 1.324.900 | 27,69 | 27,09 | 27,20 | 00:00:00 | | 2007-11-26 | 26,80 | 5.035.000 | 27,80 | 26,70 | 27,46 | 00:00:00 | | 2007-11-27 | 26,59 | 6.081.900 | 26,68 | 26,21 | 26,68 | 00:00:00 | | 2007-11-28 | 26,71 | 4.641.200 | 26,89 | 26,34 | 26,84 | 00:00:00 | | 2007-11-29 | 26,97 | 5.735.500 | 27,08 | 26,41 | 26,64 | 00:00:00 | | 2007-11-30 | 26,90 | 3.387.600 | 27,23 | 26,71 | 27,23 | 00:00:00 | | 2007-12-03 | 26,82 | 3.413.400 | 26,97 | 26,56 | 26,89 | 00:00:00 | | 2007-12-04 | 26,42 | 5.555.200 | 26,82 | 26,00 | 26,61 | 00:00:00 | | 2007-12-05 | 26,61 | 4.034.700 | 26,91 | 26,40 | 26,64 | 00:00:00 | | 2007-12-06 | 27,27 | 5.910.000 | 27,41 | 26,43 | 26,60 | 00:00:00 | | 2007-12-07 | 27,52 | 5.507.600 | 27,52 | 27,05 | 27,27 | 00:00:00 | | 2007-12-10 | 27,98 | 4.161.700 | 28,19 | 27,54 | 27,60 | 00:00:00 | | 2007-12-11 | 27,57 | 5.804.800 | 28,50 | 27,53 | 27,97 | 00:00:00 | | 2007-12-12 | 28,40 | 5.321.400 | 28,84 | 27,99 | 28,21 | 00:00:00 | | 2007-12-13 | 28,49 | 3.213.200 | 28,55 | 27,95 | 28,32 | 00:00:00 | | 2007-12-14 | 27,81 | 2.321.100 | 28,40 | 27,81 | 28,16 | 00:00:00 | | 2007-12-17 | 27,34 | 4.271.200 | 27,69 | 27,27 | 27,63 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
