|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 27,34 | 4.271.200 | 27,69 | 27,27 | 27,63 | 00:00:00 | | 2007-12-18 | 27,67 | 2.951.000 | 27,79 | 27,21 | 27,48 | 00:00:00 | | 2007-12-19 | 27,70 | 3.572.000 | 27,89 | 27,38 | 27,75 | 00:00:00 | | 2007-12-20 | 27,96 | 2.524.200 | 28,00 | 27,50 | 27,85 | 00:00:00 | | 2007-12-21 | 28,22 | 5.243.300 | 28,32 | 27,85 | 28,23 | 00:00:00 | | 2007-12-24 | 28,32 | 1.103.300 | 28,39 | 27,85 | 28,10 | 00:00:00 | | 2007-12-26 | 28,41 | 1.566.900 | 28,48 | 28,06 | 28,11 | 00:00:00 | | 2007-12-27 | 27,88 | 2.219.100 | 28,38 | 27,83 | 28,17 | 00:00:00 | | 2007-12-28 | 27,61 | 2.735.300 | 28,00 | 27,51 | 27,85 | 00:00:00 | | 2007-12-31 | 27,39 | 2.673.900 | 27,66 | 27,24 | 27,39 | 00:00:00 | | 2008-01-02 | 28,26 | 4.144.000 | 28,27 | 27,54 | 27,60 | 00:00:00 | | 2008-01-03 | 28,03 | 3.358.800 | 28,42 | 27,96 | 28,30 | 00:00:00 | | 2008-01-04 | 27,13 | 4.246.500 | 28,03 | 26,95 | 27,82 | 00:00:00 | | 2008-01-07 | 26,73 | 3.929.600 | 27,24 | 26,48 | 27,24 | 00:00:00 | | 2008-01-08 | 26,21 | 4.023.000 | 27,12 | 26,17 | 26,88 | 00:00:00 | | 2008-01-09 | 26,60 | 6.916.000 | 26,71 | 25,95 | 26,18 | 00:00:00 | | 2008-01-10 | 27,22 | 7.849.800 | 27,38 | 26,02 | 26,31 | 00:00:00 | | 2008-01-11 | 27,28 | 4.661.800 | 27,99 | 27,00 | 27,04 | 00:00:00 | | 2008-01-14 | 28,21 | 5.328.200 | 28,32 | 27,40 | 27,48 | 00:00:00 | | 2008-01-15 | 27,47 | 5.917.100 | 28,05 | 27,41 | 27,89 | 00:00:00 | | 2008-01-16 | 26,84 | 7.422.600 | 27,89 | 26,16 | 27,07 | 00:00:00 | | 2008-01-17 | 26,01 | 6.886.100 | 27,50 | 25,87 | 27,09 | 00:00:00 | | 2008-01-18 | 25,56 | 12.447.700 | 26,24 | 24,90 | 25,92 | 00:00:00 | | 2008-01-22 | 25,12 | 6.765.000 | 25,55 | 24,50 | 24,54 | 00:00:00 | | 2008-01-23 | 25,75 | 8.672.800 | 25,83 | 23,61 | 24,44 | 00:00:00 | | 2008-01-24 | 26,64 | 6.497.600 | 26,86 | 25,33 | 26,00 | 00:00:00 | | 2008-01-25 | 26,19 | 5.497.800 | 27,08 | 25,81 | 26,95 | 00:00:00 | | 2008-01-28 | 26,94 | 4.431.400 | 27,00 | 25,89 | 26,04 | 00:00:00 | | 2008-01-29 | 27,10 | 4.158.700 | 27,38 | 26,77 | 27,01 | 00:00:00 | | 2008-01-30 | 26,78 | 4.977.400 | 27,40 | 26,61 | 27,04 | 00:00:00 | | 2008-01-31 | 27,14 | 4.988.800 | 27,38 | 26,20 | 26,42 | 00:00:00 | | 2008-02-01 | 27,93 | 4.655.500 | 28,01 | 27,14 | 27,19 | 00:00:00 | | 2008-02-04 | 29,52 | 9.898.000 | 29,52 | 27,84 | 27,84 | 00:00:00 | | 2008-02-05 | 27,80 | 9.436.300 | 29,31 | 27,76 | 29,19 | 00:00:00 | | 2008-02-06 | 28,95 | 11.706.600 | 29,86 | 28,10 | 28,14 | 00:00:00 | | 2008-02-07 | 30,00 | 10.825.200 | 30,43 | 28,78 | 29,04 | 00:00:00 | | 2008-02-08 | 30,00 | 6.372.000 | 30,36 | 29,64 | 29,90 | 00:00:00 | | 2008-02-11 | 31,54 | 9.836.600 | 31,59 | 29,92 | 29,93 | 00:00:00 | | 2008-02-12 | 30,68 | 9.090.000 | 31,71 | 30,46 | 31,32 | 00:00:00 | | 2008-02-13 | 31,51 | 7.238.200 | 31,56 | 30,65 | 30,85 | 00:00:00 | | 2008-02-14 | 30,93 | 8.766.900 | 32,04 | 30,88 | 31,51 | 00:00:00 | | 2008-02-15 | 30,70 | 7.881.300 | 31,03 | 30,05 | 30,75 | 00:00:00 | | 2008-02-19 | 31,49 | 6.349.000 | 31,91 | 30,97 | 30,97 | 00:00:00 | | 2008-02-20 | 31,38 | 6.144.500 | 31,59 | 30,95 | 31,32 | 00:00:00 | | 2008-02-21 | 30,56 | 6.957.300 | 31,50 | 30,35 | 31,34 | 00:00:00 | | 2008-02-22 | 30,90 | 5.676.000 | 30,91 | 30,23 | 30,60 | 00:00:00 | | 2008-02-25 | 31,30 | 6.689.000 | 31,61 | 30,61 | 30,86 | 00:00:00 | | 2008-02-26 | 32,03 | 7.881.100 | 32,25 | 30,89 | 31,09 | 00:00:00 | | 2008-02-27 | 31,68 | 3.808.700 | 32,03 | 31,35 | 31,81 | 00:00:00 | | 2008-02-28 | 32,47 | 6.360.600 | 32,50 | 31,51 | 31,67 | 00:00:00 | | 2008-02-29 | 31,53 | 5.435.300 | 32,21 | 31,35 | 32,15 | 00:00:00 | | 2008-03-03 | 30,86 | 6.526.200 | 31,91 | 30,41 | 31,59 | 00:00:00 | | 2008-03-04 | 30,55 | 6.299.900 | 30,95 | 29,89 | 30,51 | 00:00:00 | | 2008-03-05 | 31,75 | 6.701.400 | 31,75 | 30,79 | 30,79 | 00:00:00 | | 2008-03-06 | 31,55 | 6.263.200 | 32,25 | 31,44 | 31,66 | 00:00:00 | | 2008-03-07 | 31,61 | 5.222.900 | 31,91 | 31,13 | 31,35 | 00:00:00 | | 2008-03-10 | 30,85 | 5.728.700 | 31,61 | 30,55 | 31,45 | 00:00:00 | | 2008-03-11 | 32,25 | 6.663.200 | 32,25 | 31,30 | 31,37 | 00:00:00 | | 2008-03-12 | 31,85 | 4.461.800 | 32,40 | 31,73 | 32,14 | 00:00:00 | | 2008-03-13 | 32,08 | 10.658.600 | 32,22 | 31,33 | 31,76 | 00:00:00 | | 2008-03-14 | 32,13 | 6.450.400 | 32,31 | 31,00 | 32,26 | 00:00:00 | | 2008-03-17 | 31,22 | 11.241.300 | 31,77 | 30,42 | 31,30 | 00:00:00 | | 2008-03-18 | 31,75 | 6.971.600 | 31,91 | 31,14 | 31,50 | 00:00:00 | | 2008-03-19 | 30,60 | 5.431.300 | 32,17 | 30,60 | 31,60 | 00:00:00 | | 2008-03-20 | 30,37 | 6.683.300 | 30,85 | 29,81 | 30,40 | 00:00:00 | | 2008-03-24 | 31,35 | 4.601.200 | 31,85 | 30,43 | 30,43 | 00:00:00 | | 2008-03-25 | 32,70 | 10.990.600 | 33,16 | 31,19 | 31,56 | 00:00:00 | | 2008-03-26 | 33,15 | 7.771.100 | 33,48 | 32,59 | 32,59 | 00:00:00 | | 2008-03-27 | 33,44 | 9.929.100 | 34,14 | 33,27 | 33,50 | 00:00:00 | | 2008-03-28 | 33,39 | 5.335.200 | 34,10 | 33,16 | 33,54 | 00:00:00 | | 2008-03-31 | 33,77 | 5.404.700 | 34,08 | 33,13 | 33,45 | 00:00:00 | | 2008-04-01 | 33,95 | 7.291.400 | 34,06 | 33,06 | 33,90 | 00:00:00 | | 2008-04-02 | 34,34 | 7.605.600 | 34,58 | 33,39 | 34,46 | 00:00:00 | | 2008-04-03 | 34,90 | 7.424.300 | 35,15 | 34,01 | 34,19 | 00:00:00 | | 2008-04-04 | 35,32 | 7.739.700 | 35,58 | 34,83 | 35,02 | 00:00:00 | | 2008-04-07 | 34,64 | 8.714.500 | 36,23 | 34,44 | 35,75 | 00:00:00 | | 2008-04-08 | 35,10 | 5.852.400 | 35,13 | 34,04 | 34,56 | 00:00:00 | | 2008-04-09 | 35,39 | 5.655.800 | 35,75 | 34,52 | 35,20 | 00:00:00 | | 2008-04-10 | 34,91 | 5.679.000 | 35,68 | 34,60 | 35,68 | 00:00:00 | | 2008-04-11 | 34,41 | 4.309.000 | 34,90 | 34,40 | 34,50 | 00:00:00 | | 2008-04-14 | 35,27 | 6.017.000 | 35,45 | 34,33 | 34,33 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
