|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 34,01 | 9.509.400 | 34,03 | 32,40 | 33,10 | 00:00:00 | | 2008-08-07 | 33,14 | 7.555.000 | 34,79 | 33,00 | 34,48 | 00:00:00 | | 2008-08-08 | 33,11 | 5.178.500 | 34,09 | 32,24 | 32,77 | 00:00:00 | | 2008-08-11 | 32,97 | 5.523.400 | 33,62 | 32,00 | 33,13 | 00:00:00 | | 2008-08-12 | 32,76 | 6.890.600 | 33,48 | 32,57 | 33,26 | 00:00:00 | | 2008-08-13 | 34,50 | 9.283.600 | 34,78 | 32,80 | 33,00 | 00:00:00 | | 2008-08-14 | 33,92 | 5.372.100 | 34,78 | 33,46 | 33,83 | 00:00:00 | | 2008-08-15 | 32,83 | 6.742.000 | 34,05 | 32,55 | 33,91 | 00:00:00 | | 2008-08-18 | 32,40 | 5.456.600 | 33,37 | 32,24 | 32,94 | 00:00:00 | | 2008-08-19 | 33,92 | 6.716.000 | 33,95 | 32,30 | 32,37 | 00:00:00 | | 2008-08-20 | 35,09 | 8.620.900 | 35,27 | 33,72 | 34,56 | 00:00:00 | | 2008-08-21 | 36,05 | 8.481.800 | 36,58 | 35,19 | 36,00 | 00:00:00 | | 2008-08-22 | 35,03 | 5.961.400 | 35,99 | 34,43 | 35,99 | 00:00:00 | | 2008-08-25 | 35,34 | 4.724.300 | 35,54 | 34,77 | 34,90 | 00:00:00 | | 2008-08-26 | 36,67 | 6.327.700 | 36,99 | 35,60 | 35,60 | 00:00:00 | | 2008-08-27 | 37,16 | 5.204.300 | 37,86 | 36,73 | 37,11 | 00:00:00 | | 2008-08-28 | 36,04 | 6.003.500 | 37,64 | 35,64 | 37,45 | 00:00:00 | | 2008-08-29 | 35,60 | 4.273.700 | 36,51 | 35,60 | 36,36 | 00:00:00 | | 2008-09-02 | 33,05 | 8.916.400 | 34,81 | 32,85 | 34,45 | 00:00:00 | | 2008-09-03 | 32,60 | 7.629.500 | 33,30 | 31,96 | 32,96 | 00:00:00 | | 2008-09-04 | 31,95 | 8.150.400 | 32,77 | 31,03 | 32,55 | 00:00:00 | | 2008-09-05 | 31,40 | 7.616.700 | 32,61 | 30,38 | 31,95 | 00:00:00 | | 2008-09-08 | 30,38 | 8.222.200 | 32,01 | 30,15 | 31,87 | 00:00:00 | | 2008-09-09 | 28,03 | 12.753.200 | 30,25 | 28,01 | 30,12 | 00:00:00 | | 2008-09-10 | 28,30 | 10.609.100 | 28,99 | 27,77 | 28,22 | 00:00:00 | | 2008-09-11 | 27,83 | 11.826.000 | 28,39 | 27,24 | 28,20 | 00:00:00 | | 2008-09-12 | 28,90 | 8.324.700 | 29,14 | 27,60 | 27,84 | 00:00:00 | | 2008-09-15 | 25,92 | 12.752.500 | 27,97 | 25,62 | 27,50 | 00:00:00 | | 2008-09-16 | 26,09 | 14.613.000 | 26,15 | 23,10 | 24,73 | 00:00:00 | | 2008-09-17 | 24,59 | 13.144.600 | 26,02 | 24,40 | 25,94 | 00:00:00 | | 2008-09-18 | 26,17 | 11.521.800 | 26,77 | 24,88 | 25,18 | 00:00:00 | | 2008-09-19 | 28,03 | 11.109.600 | 29,00 | 26,74 | 27,50 | 00:00:00 | | 2008-09-22 | 28,66 | 9.738.500 | 28,99 | 27,07 | 27,99 | 00:00:00 | | 2008-09-23 | 25,96 | 14.983.500 | 28,30 | 25,89 | 27,56 | 00:00:00 | | 2008-09-24 | 26,31 | 5.839.000 | 27,04 | 25,78 | 26,21 | 00:00:00 | | 2008-09-25 | 26,66 | 9.711.600 | 26,84 | 25,84 | 26,48 | 00:00:00 | | 2008-09-26 | 26,15 | 6.046.600 | 26,50 | 25,23 | 25,47 | 00:00:00 | | 2008-09-29 | 23,26 | 8.189.600 | 25,44 | 22,50 | 25,33 | 00:00:00 | | 2008-09-30 | 24,92 | 7.684.600 | 25,14 | 23,67 | 23,67 | 00:00:00 | | 2008-10-01 | 24,00 | 8.285.800 | 24,88 | 22,97 | 24,59 | 00:00:00 | | 2008-10-02 | 21,90 | 9.839.600 | 23,75 | 21,72 | 23,75 | 00:00:00 | | 2008-10-03 | 21,20 | 9.471.700 | 22,92 | 21,03 | 21,87 | 00:00:00 | | 2008-10-06 | 19,49 | 15.960.300 | 20,72 | 17,87 | 20,37 | 00:00:00 | | 2008-10-07 | 17,78 | 11.222.300 | 20,07 | 17,73 | 19,84 | 00:00:00 | | 2008-10-08 | 17,58 | 15.947.000 | 18,64 | 16,22 | 16,96 | 00:00:00 | | 2008-10-09 | 16,17 | 11.567.600 | 18,63 | 15,86 | 18,47 | 00:00:00 | | 2008-10-10 | 14,00 | 21.747.400 | 15,93 | 12,15 | 15,01 | 00:00:00 | | 2008-10-13 | 16,03 | 16.342.700 | 16,51 | 14,10 | 15,43 | 00:00:00 | | 2008-10-14 | 16,82 | 15.063.800 | 17,68 | 15,93 | 17,24 | 00:00:00 | | 2008-10-15 | 14,29 | 11.784.200 | 16,42 | 14,14 | 16,04 | 00:00:00 | | 2008-10-16 | 14,92 | 11.676.500 | 15,13 | 13,13 | 14,59 | 00:00:00 | | 2008-10-17 | 15,51 | 11.663.100 | 17,12 | 14,02 | 14,19 | 00:00:00 | | 2008-10-20 | 16,56 | 7.922.500 | 16,62 | 15,00 | 15,86 | 00:00:00 | | 2008-10-21 | 15,92 | 10.218.900 | 16,54 | 15,39 | 15,99 | 00:00:00 | | 2008-10-22 | 14,30 | 11.280.600 | 15,51 | 14,09 | 15,51 | 00:00:00 | | 2008-10-23 | 13,64 | 16.105.600 | 15,08 | 12,84 | 14,66 | 00:00:00 | | 2008-10-24 | 12,84 | 9.996.400 | 13,17 | 12,20 | 12,51 | 00:00:00 | | 2008-10-27 | 12,37 | 10.403.700 | 13,80 | 12,21 | 12,60 | 00:00:00 | | 2008-10-28 | 12,23 | 13.596.300 | 12,99 | 11,21 | 12,77 | 00:00:00 | | 2008-10-29 | 13,53 | 14.696.800 | 14,95 | 12,13 | 12,39 | 00:00:00 | | 2008-10-30 | 14,97 | 10.710.300 | 15,02 | 13,56 | 14,13 | 00:00:00 | | 2008-10-31 | 14,37 | 8.849.000 | 14,94 | 14,14 | 14,67 | 00:00:00 | | 2008-11-03 | 14,85 | 11.804.600 | 14,94 | 13,78 | 14,22 | 00:00:00 | | 2008-11-04 | 17,25 | 13.500.700 | 17,44 | 15,28 | 15,28 | 00:00:00 | | 2008-11-05 | 16,75 | 11.630.200 | 17,92 | 16,40 | 16,68 | 00:00:00 | | 2008-11-06 | 14,92 | 10.021.600 | 16,78 | 14,62 | 16,50 | 00:00:00 | | 2008-11-07 | 15,12 | 8.487.700 | 15,52 | 14,53 | 15,00 | 00:00:00 | | 2008-11-10 | 16,06 | 8.993.700 | 16,49 | 15,51 | 15,59 | 00:00:00 | | 2008-11-11 | 15,15 | 5.324.400 | 15,63 | 14,61 | 15,42 | 00:00:00 | | 2008-11-12 | 13,74 | 6.082.700 | 14,77 | 13,55 | 14,73 | 00:00:00 | | 2008-11-13 | 15,25 | 10.018.900 | 15,27 | 12,82 | 13,81 | 00:00:00 | | 2008-11-14 | 13,61 | 9.740.600 | 14,85 | 13,21 | 14,75 | 00:00:00 | | 2008-11-17 | 13,76 | 8.564.700 | 14,50 | 13,11 | 13,30 | 00:00:00 | | 2008-11-18 | 14,09 | 7.199.500 | 14,32 | 13,26 | 13,71 | 00:00:00 | | 2008-11-19 | 12,89 | 7.233.800 | 14,39 | 12,83 | 14,03 | 00:00:00 | | 2008-11-20 | 10,22 | 11.298.600 | 12,74 | 10,09 | 12,59 | 00:00:00 | | 2008-11-21 | 11,85 | 11.036.000 | 11,99 | 10,30 | 10,53 | 00:00:00 | | 2008-11-24 | 13,39 | 8.578.100 | 13,78 | 11,92 | 12,01 | 00:00:00 | | 2008-11-25 | 13,37 | 6.278.600 | 13,86 | 12,65 | 13,81 | 00:00:00 | | 2008-11-26 | 15,00 | 7.668.800 | 15,10 | 12,98 | 13,19 | 00:00:00 | | 2008-11-28 | 14,50 | 2.094.700 | 14,83 | 14,07 | 14,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
