|
 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 2023-03-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-28 | 14,50 | 2.094.700 | 14,83 | 14,07 | 14,77 | 00:00:00 | | 2008-12-01 | 12,16 | 7.978.400 | 13,81 | 12,10 | 13,81 | 00:00:00 | | 2008-12-02 | 12,10 | 6.734.300 | 12,69 | 11,48 | 12,45 | 00:00:00 | | 2008-12-03 | 12,33 | 6.001.400 | 12,35 | 11,14 | 11,52 | 00:00:00 | | 2008-12-04 | 10,94 | 6.243.600 | 12,33 | 10,63 | 12,00 | 00:00:00 | | 2008-12-05 | 10,95 | 8.672.700 | 11,03 | 9,72 | 10,72 | 00:00:00 | | 2008-12-08 | 12,13 | 9.458.600 | 12,40 | 10,95 | 11,58 | 00:00:00 | | 2008-12-09 | 12,60 | 6.925.600 | 13,31 | 11,85 | 12,04 | 00:00:00 | | 2008-12-10 | 12,90 | 7.327.100 | 13,42 | 12,48 | 13,00 | 00:00:00 | | 2008-12-11 | 12,10 | 9.066.900 | 13,20 | 11,86 | 12,99 | 00:00:00 | | 2008-12-12 | 12,18 | 8.782.300 | 12,25 | 10,90 | 11,36 | 00:00:00 | | 2008-12-15 | 12,55 | 7.892.700 | 13,20 | 12,31 | 12,66 | 00:00:00 | | 2008-12-16 | 13,04 | 5.914.600 | 13,16 | 12,41 | 12,74 | 00:00:00 | | 2008-12-17 | 12,99 | 4.957.600 | 13,76 | 12,76 | 12,90 | 00:00:00 | | 2008-12-18 | 10,92 | 9.965.100 | 12,84 | 10,83 | 12,78 | 00:00:00 | | 2008-12-19 | 11,23 | 8.935.700 | 11,45 | 10,67 | 10,86 | 00:00:00 | | 2008-12-22 | 10,85 | 5.472.600 | 11,69 | 10,55 | 11,39 | 00:00:00 | | 2008-12-23 | 10,54 | 5.470.500 | 11,02 | 10,11 | 10,87 | 00:00:00 | | 2008-12-24 | 10,38 | 2.084.200 | 10,56 | 10,20 | 10,44 | 00:00:00 | | 2008-12-26 | 10,85 | 2.231.100 | 10,89 | 10,38 | 10,42 | 00:00:00 | | 2008-12-29 | 11,21 | 3.734.400 | 11,40 | 10,74 | 11,26 | 00:00:00 | | 2008-12-30 | 11,55 | 4.584.900 | 11,61 | 10,93 | 11,16 | 00:00:00 | | 2008-12-31 | 11,97 | 4.876.600 | 12,20 | 11,05 | 11,31 | 00:00:00 | | 2009-01-02 | 13,27 | 7.035.400 | 13,44 | 11,97 | 12,01 | 00:00:00 | | 2009-01-05 | 12,91 | 11.964.300 | 13,62 | 12,86 | 13,18 | 00:00:00 | | 2009-01-06 | 13,32 | 8.168.600 | 14,05 | 13,22 | 13,29 | 00:00:00 | | 2009-01-07 | 12,79 | 5.434.100 | 13,03 | 12,30 | 13,00 | 00:00:00 | | 2009-01-08 | 13,09 | 6.341.200 | 13,10 | 12,07 | 12,68 | 00:00:00 | | 2009-01-09 | 12,11 | 6.991.100 | 13,26 | 11,96 | 13,08 | 00:00:00 | | 2009-01-12 | 11,58 | 5.249.200 | 11,96 | 11,45 | 11,91 | 00:00:00 | | 2009-01-13 | 11,84 | 6.666.700 | 11,99 | 11,26 | 11,56 | 00:00:00 | | 2009-01-14 | 10,78 | 7.353.600 | 11,69 | 10,62 | 11,53 | 00:00:00 | | 2009-01-15 | 11,25 | 8.228.500 | 11,52 | 10,39 | 10,71 | 00:00:00 | | 2009-01-16 | 11,29 | 8.698.600 | 11,65 | 10,81 | 11,58 | 00:00:00 | | 2009-01-20 | 10,51 | 6.168.400 | 11,30 | 10,50 | 11,06 | 00:00:00 | | 2009-01-21 | 11,74 | 6.773.300 | 11,78 | 10,55 | 10,83 | 00:00:00 | | 2009-01-22 | 10,84 | 6.051.100 | 11,58 | 10,64 | 11,48 | 00:00:00 | | 2009-01-23 | 11,68 | 6.103.100 | 11,94 | 10,44 | 10,50 | 00:00:00 | | 2009-01-26 | 11,99 | 6.289.700 | 12,32 | 11,62 | 11,76 | 00:00:00 | | 2009-01-27 | 11,95 | 5.925.600 | 12,35 | 11,66 | 12,15 | 00:00:00 | | 2009-01-28 | 11,97 | 7.534.600 | 12,30 | 11,82 | 12,30 | 00:00:00 | | 2009-01-29 | 11,13 | 7.380.000 | 11,89 | 11,03 | 11,49 | 00:00:00 | | 2009-01-30 | 10,95 | 6.279.500 | 11,51 | 10,70 | 11,36 | 00:00:00 | | 2009-02-02 | 10,45 | 6.947.000 | 10,83 | 10,27 | 10,74 | 00:00:00 | | 2009-02-03 | 10,80 | 5.377.000 | 10,90 | 10,21 | 10,49 | 00:00:00 | | 2009-02-04 | 10,91 | 6.422.800 | 11,32 | 10,70 | 11,18 | 00:00:00 | | 2009-02-05 | 11,36 | 6.762.500 | 11,43 | 10,27 | 10,80 | 00:00:00 | | 2009-02-06 | 11,83 | 5.242.200 | 11,98 | 11,06 | 11,15 | 00:00:00 | | 2009-02-09 | 11,92 | 6.527.700 | 12,70 | 11,68 | 11,98 | 00:00:00 | | 2009-02-10 | 10,86 | 8.481.400 | 12,20 | 10,77 | 11,80 | 00:00:00 | | 2009-02-11 | 10,83 | 8.111.400 | 11,39 | 10,35 | 10,94 | 00:00:00 | | 2009-02-12 | 11,01 | 7.103.300 | 11,05 | 10,30 | 10,35 | 00:00:00 | | 2009-02-13 | 11,14 | 5.011.100 | 11,47 | 10,93 | 10,93 | 00:00:00 | | 2009-02-17 | 10,15 | 6.802.800 | 10,83 | 10,11 | 10,56 | 00:00:00 | | 2009-02-18 | 9,69 | 8.453.600 | 10,41 | 9,53 | 10,33 | 00:00:00 | | 2009-02-19 | 9,85 | 7.607.900 | 10,25 | 9,74 | 9,85 | 00:00:00 | | 2009-02-20 | 9,52 | 7.157.400 | 9,78 | 9,16 | 9,44 | 00:00:00 | | 2009-02-23 | 9,14 | 7.555.200 | 9,96 | 9,13 | 9,66 | 00:00:00 | | 2009-02-24 | 9,51 | 9.041.600 | 9,57 | 8,92 | 9,24 | 00:00:00 | | 2009-02-25 | 9,87 | 15.076.100 | 10,28 | 9,40 | 9,74 | 00:00:00 | | 2009-02-26 | 10,00 | 6.980.200 | 10,46 | 9,94 | 9,98 | 00:00:00 | | 2009-02-27 | 9,71 | 9.398.500 | 10,25 | 9,41 | 9,70 | 00:00:00 | | 2009-03-02 | 8,50 | 7.751.200 | 9,60 | 8,47 | 9,24 | 00:00:00 | | 2009-03-03 | 8,56 | 8.639.400 | 8,90 | 8,39 | 8,64 | 00:00:00 | | 2009-03-04 | 9,13 | 7.250.800 | 9,46 | 8,86 | 8,86 | 00:00:00 | | 2009-03-05 | 8,65 | 7.638.500 | 9,30 | 8,47 | 8,86 | 00:00:00 | | 2009-03-06 | 8,58 | 5.948.200 | 9,08 | 8,25 | 8,84 | 00:00:00 | | 2009-03-09 | 8,77 | 7.013.700 | 9,34 | 8,41 | 8,50 | 00:00:00 | | 2009-03-10 | 9,18 | 7.433.700 | 9,55 | 8,88 | 8,91 | 00:00:00 | | 2009-03-11 | 9,10 | 6.701.900 | 9,47 | 8,92 | 9,29 | 00:00:00 | | 2009-03-12 | 9,46 | 6.070.700 | 9,50 | 8,79 | 9,19 | 00:00:00 | | 2009-03-13 | 8,88 | 7.296.300 | 9,77 | 8,80 | 9,36 | 00:00:00 | | 2009-03-16 | 9,23 | 6.401.900 | 9,57 | 8,58 | 8,94 | 00:00:00 | | 2009-03-17 | 9,55 | 5.248.500 | 9,58 | 9,03 | 9,22 | 00:00:00 | | 2009-03-18 | 9,97 | 7.913.900 | 10,04 | 9,26 | 9,47 | 00:00:00 | | 2009-03-19 | 11,00 | 14.174.700 | 11,40 | 10,31 | 10,31 | 00:00:00 | | 2009-03-20 | 10,33 | 9.294.700 | 11,12 | 10,17 | 11,07 | 00:00:00 | | 2009-03-23 | 11,49 | 9.878.500 | 11,60 | 10,53 | 10,66 | 00:00:00 | | 2009-03-24 | 11,01 | 7.664.900 | 11,27 | 10,64 | 11,27 | 00:00:00 | | 2009-03-25 | 11,04 | 8.268.900 | 11,75 | 10,53 | 10,97 | 00:00:00 | | 2009-03-26 | 11,05 | 10.219.400 | 11,89 | 10,91 | 11,21 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
