|
 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 2021-07-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 35,27 | 6.017.000 | 35,45 | 34,33 | 34,33 | 00:00:00 | | 2008-04-15 | 35,47 | 8.178.000 | 35,88 | 35,00 | 35,60 | 00:00:00 | | 2008-04-16 | 35,75 | 6.690.700 | 35,75 | 34,91 | 35,70 | 00:00:00 | | 2008-04-17 | 36,40 | 8.210.100 | 36,56 | 35,54 | 35,79 | 00:00:00 | | 2008-04-18 | 37,72 | 11.884.000 | 37,77 | 35,98 | 36,61 | 00:00:00 | | 2008-04-21 | 37,72 | 6.130.900 | 38,00 | 36,76 | 37,89 | 00:00:00 | | 2008-04-22 | 37,90 | 10.782.900 | 38,61 | 37,33 | 38,61 | 00:00:00 | | 2008-04-23 | 38,58 | 12.320.600 | 38,83 | 38,00 | 38,83 | 00:00:00 | | 2008-04-24 | 37,72 | 7.488.900 | 38,60 | 37,40 | 38,60 | 00:00:00 | | 2008-04-25 | 38,32 | 5.787.400 | 38,45 | 37,56 | 37,89 | 00:00:00 | | 2008-04-28 | 38,38 | 4.241.300 | 38,79 | 38,10 | 38,73 | 00:00:00 | | 2008-04-29 | 37,30 | 4.778.900 | 38,25 | 37,14 | 38,25 | 00:00:00 | | 2008-04-30 | 37,54 | 5.921.200 | 37,97 | 36,94 | 37,31 | 00:00:00 | | 2008-05-01 | 37,38 | 7.735.900 | 37,52 | 36,46 | 37,21 | 00:00:00 | | 2008-05-02 | 38,63 | 6.446.100 | 38,77 | 36,85 | 37,41 | 00:00:00 | | 2008-05-05 | 38,97 | 5.145.800 | 39,35 | 38,68 | 38,69 | 00:00:00 | | 2008-05-06 | 39,15 | 5.826.500 | 39,50 | 38,97 | 39,48 | 00:00:00 | | 2008-05-07 | 38,81 | 5.118.500 | 39,58 | 38,45 | 39,54 | 00:00:00 | | 2008-05-08 | 39,53 | 5.622.300 | 39,53 | 38,34 | 38,88 | 00:00:00 | | 2008-05-09 | 39,66 | 5.276.300 | 39,89 | 39,00 | 39,64 | 00:00:00 | | 2008-05-12 | 38,60 | 5.379.000 | 39,30 | 38,51 | 39,25 | 00:00:00 | | 2008-05-13 | 39,51 | 7.346.000 | 39,56 | 38,32 | 38,79 | 00:00:00 | | 2008-05-14 | 39,28 | 7.382.600 | 40,00 | 38,97 | 39,59 | 00:00:00 | | 2008-05-15 | 40,07 | 7.794.400 | 40,17 | 38,99 | 39,51 | 00:00:00 | | 2008-05-16 | 41,13 | 7.065.500 | 41,17 | 40,10 | 40,25 | 00:00:00 | | 2008-05-19 | 41,47 | 7.040.000 | 41,81 | 40,75 | 41,33 | 00:00:00 | | 2008-05-20 | 42,07 | 7.246.000 | 42,30 | 41,10 | 41,74 | 00:00:00 | | 2008-05-21 | 41,55 | 6.483.600 | 42,83 | 41,52 | 42,20 | 00:00:00 | | 2008-05-22 | 41,41 | 5.938.900 | 42,15 | 41,09 | 41,68 | 00:00:00 | | 2008-05-23 | 41,40 | 4.798.300 | 41,99 | 41,08 | 41,51 | 00:00:00 | | 2008-05-27 | 41,30 | 5.415.000 | 41,87 | 40,81 | 41,05 | 00:00:00 | | 2008-05-28 | 41,92 | 7.617.000 | 41,92 | 40,50 | 40,81 | 00:00:00 | | 2008-05-29 | 40,94 | 7.531.100 | 41,73 | 40,75 | 41,73 | 00:00:00 | | 2008-05-30 | 42,04 | 5.963.300 | 42,40 | 41,05 | 41,05 | 00:00:00 | | 2008-06-02 | 42,04 | 5.627.600 | 42,75 | 40,79 | 40,79 | 00:00:00 | | 2008-06-03 | 41,13 | 7.738.500 | 42,99 | 41,11 | 42,05 | 00:00:00 | | 2008-06-04 | 41,67 | 8.040.400 | 42,79 | 41,38 | 41,50 | 00:00:00 | | 2008-06-05 | 43,84 | 8.591.100 | 43,84 | 42,04 | 42,05 | 00:00:00 | | 2008-06-06 | 43,25 | 9.798.000 | 44,55 | 43,25 | 44,13 | 00:00:00 | | 2008-06-09 | 44,93 | 8.500.600 | 45,57 | 43,58 | 43,74 | 00:00:00 | | 2008-06-10 | 43,90 | 8.803.200 | 45,10 | 43,07 | 45,10 | 00:00:00 | | 2008-06-11 | 44,80 | 10.037.700 | 45,85 | 44,13 | 44,21 | 00:00:00 | | 2008-06-12 | 44,48 | 6.610.200 | 45,02 | 43,89 | 44,88 | 00:00:00 | | 2008-06-13 | 44,47 | 7.156.700 | 45,73 | 44,17 | 44,67 | 00:00:00 | | 2008-06-16 | 45,52 | 7.804.400 | 45,54 | 44,60 | 44,60 | 00:00:00 | | 2008-06-17 | 47,00 | 8.370.500 | 47,10 | 45,15 | 45,20 | 00:00:00 | | 2008-06-18 | 47,03 | 5.871.300 | 47,19 | 46,01 | 47,19 | 00:00:00 | | 2008-06-19 | 46,63 | 6.492.600 | 47,71 | 46,48 | 47,46 | 00:00:00 | | 2008-06-20 | 47,12 | 5.247.800 | 47,66 | 46,86 | 46,99 | 00:00:00 | | 2008-06-23 | 49,77 | 10.190.100 | 49,92 | 47,09 | 47,09 | 00:00:00 | | 2008-06-24 | 48,92 | 8.913.100 | 49,76 | 48,70 | 49,76 | 00:00:00 | | 2008-06-25 | 49,06 | 9.311.000 | 49,50 | 47,60 | 49,05 | 00:00:00 | | 2008-06-26 | 48,25 | 9.556.500 | 49,65 | 47,81 | 48,99 | 00:00:00 | | 2008-06-27 | 49,41 | 8.153.900 | 49,83 | 48,02 | 48,38 | 00:00:00 | | 2008-06-30 | 49,23 | 10.452.200 | 50,58 | 49,10 | 50,00 | 00:00:00 | | 2008-07-01 | 49,15 | 9.647.400 | 49,20 | 47,96 | 48,50 | 00:00:00 | | 2008-07-02 | 49,11 | 11.544.200 | 50,35 | 48,96 | 49,25 | 00:00:00 | | 2008-07-03 | 48,71 | 6.770.400 | 49,35 | 47,67 | 48,55 | 00:00:00 | | 2008-07-07 | 46,75 | 11.485.300 | 49,00 | 46,17 | 48,70 | 00:00:00 | | 2008-07-08 | 45,60 | 9.713.500 | 46,38 | 44,00 | 46,01 | 00:00:00 | | 2008-07-09 | 44,80 | 8.099.400 | 46,36 | 44,68 | 45,67 | 00:00:00 | | 2008-07-10 | 46,29 | 5.971.500 | 46,34 | 44,21 | 44,80 | 00:00:00 | | 2008-07-11 | 45,58 | 9.006.400 | 46,97 | 45,21 | 46,16 | 00:00:00 | | 2008-07-14 | 46,03 | 6.037.300 | 46,60 | 45,38 | 46,02 | 00:00:00 | | 2008-07-15 | 43,90 | 7.115.800 | 45,87 | 43,55 | 45,82 | 00:00:00 | | 2008-07-16 | 43,55 | 9.567.100 | 43,91 | 42,22 | 43,45 | 00:00:00 | | 2008-07-17 | 41,75 | 10.768.700 | 44,66 | 40,97 | 43,34 | 00:00:00 | | 2008-07-18 | 42,52 | 6.479.000 | 43,02 | 41,37 | 41,40 | 00:00:00 | | 2008-07-21 | 43,71 | 6.604.600 | 43,92 | 41,80 | 42,80 | 00:00:00 | | 2008-07-22 | 41,91 | 10.545.400 | 43,97 | 41,38 | 43,83 | 00:00:00 | | 2008-07-23 | 39,21 | 11.680.900 | 42,27 | 38,71 | 41,30 | 00:00:00 | | 2008-07-24 | 38,28 | 10.444.600 | 39,98 | 37,55 | 39,15 | 00:00:00 | | 2008-07-25 | 39,63 | 7.899.200 | 39,88 | 37,61 | 37,84 | 00:00:00 | | 2008-07-28 | 38,75 | 7.506.000 | 40,34 | 38,69 | 39,70 | 00:00:00 | | 2008-07-29 | 37,00 | 8.726.700 | 38,79 | 36,73 | 38,79 | 00:00:00 | | 2008-07-30 | 38,09 | 10.276.700 | 38,10 | 36,40 | 37,06 | 00:00:00 | | 2008-07-31 | 36,46 | 8.515.900 | 38,24 | 36,28 | 37,95 | 00:00:00 | | 2008-08-01 | 36,72 | 6.058.200 | 37,91 | 36,44 | 36,53 | 00:00:00 | | 2008-08-04 | 34,30 | 9.478.800 | 36,79 | 34,00 | 36,77 | 00:00:00 | | 2008-08-05 | 33,26 | 11.910.500 | 34,91 | 32,77 | 34,09 | 00:00:00 | | 2008-08-06 | 34,01 | 9.509.400 | 34,03 | 32,40 | 33,10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
