|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 47,94 | 1.805.600 | 48,75 | 47,25 | 48,75 | 00:00:00 | | 2000-08-22 | 47,94 | 1.366.800 | 48,81 | 47,63 | 48,25 | 00:00:00 | | 2000-08-23 | 48,38 | 3.161.200 | 48,63 | 48,00 | 48,00 | 00:00:00 | | 2000-08-24 | 47,31 | 1.462.800 | 48,31 | 47,13 | 48,25 | 00:00:00 | | 2000-08-25 | 46,94 | 1.606.000 | 47,25 | 45,69 | 47,25 | 00:00:00 | | 2000-08-28 | 47,63 | 1.604.800 | 47,75 | 46,19 | 47,06 | 00:00:00 | | 2000-08-29 | 47,27 | 1.583.400 | 48,38 | 47,06 | 47,63 | 00:00:00 | | 2000-08-30 | 47,44 | 1.899.600 | 48,00 | 47,00 | 47,38 | 00:00:00 | | 2000-08-31 | 47,56 | 1.438.600 | 48,00 | 47,06 | 47,50 | 00:00:00 | | 2000-09-01 | 47,75 | 1.106.400 | 48,00 | 47,44 | 47,56 | 00:00:00 | | 2000-09-05 | 48,50 | 1.692.400 | 48,88 | 47,69 | 48,00 | 00:00:00 | | 2000-09-06 | 51,63 | 3.211.800 | 51,63 | 49,00 | 49,00 | 00:00:00 | | 2000-09-07 | 51,38 | 3.274.400 | 51,63 | 50,63 | 51,63 | 00:00:00 | | 2000-09-08 | 50,38 | 1.823.400 | 50,81 | 49,63 | 50,75 | 00:00:00 | | 2000-09-11 | 52,50 | 1.785.200 | 52,69 | 50,38 | 50,38 | 00:00:00 | | 2000-09-12 | 53,13 | 4.089.800 | 53,81 | 52,63 | 53,38 | 00:00:00 | | 2000-09-13 | 52,38 | 1.808.800 | 52,81 | 51,38 | 52,75 | 00:00:00 | | 2000-09-14 | 52,38 | 1.226.200 | 53,00 | 51,81 | 52,38 | 00:00:00 | | 2000-09-15 | 52,00 | 1.741.800 | 53,81 | 52,00 | 52,63 | 00:00:00 | | 2000-09-18 | 51,27 | 2.253.400 | 53,25 | 50,88 | 53,25 | 00:00:00 | | 2000-09-19 | 50,44 | 1.852.400 | 51,69 | 50,19 | 51,00 | 00:00:00 | | 2000-09-20 | 49,00 | 2.606.200 | 52,38 | 48,56 | 51,00 | 00:00:00 | | 2000-09-21 | 46,50 | 3.019.800 | 49,00 | 46,50 | 49,00 | 00:00:00 | | 2000-09-22 | 47,05 | 3.430.000 | 48,50 | 46,50 | 46,50 | 00:00:00 | | 2000-09-25 | 47,35 | 4.163.000 | 48,09 | 44,90 | 46,75 | 00:00:00 | | 2000-09-26 | 50,02 | 2.252.000 | 50,15 | 48,35 | 48,50 | 00:00:00 | | 2000-09-27 | 51,97 | 3.840.200 | 52,75 | 50,46 | 51,00 | 00:00:00 | | 2000-09-28 | 52,31 | 2.086.400 | 53,15 | 51,09 | 51,98 | 00:00:00 | | 2000-09-29 | 52,40 | 1.958.200 | 53,74 | 52,10 | 52,75 | 00:00:00 | | 2000-10-02 | 53,21 | 1.534.000 | 53,50 | 51,25 | 52,60 | 00:00:00 | | 2000-10-03 | 52,27 | 1.242.800 | 54,00 | 52,15 | 53,30 | 00:00:00 | | 2000-10-04 | 50,85 | 5.974.400 | 53,75 | 50,50 | 53,75 | 00:00:00 | | 2000-10-05 | 51,41 | 2.183.200 | 51,64 | 49,65 | 50,80 | 00:00:00 | | 2000-10-06 | 51,90 | 1.990.200 | 53,30 | 51,80 | 51,88 | 00:00:00 | | 2000-10-09 | 51,98 | 1.155.200 | 53,00 | 51,21 | 52,10 | 00:00:00 | | 2000-10-10 | 53,70 | 2.522.000 | 54,05 | 52,25 | 52,25 | 00:00:00 | | 2000-10-11 | 53,50 | 1.990.800 | 55,11 | 52,44 | 54,20 | 00:00:00 | | 2000-10-12 | 55,41 | 2.533.600 | 55,84 | 54,45 | 54,45 | 00:00:00 | | 2000-10-13 | 53,95 | 2.067.400 | 55,25 | 53,04 | 55,00 | 00:00:00 | | 2000-10-16 | 53,05 | 2.523.400 | 53,20 | 51,88 | 52,25 | 00:00:00 | | 2000-10-17 | 53,25 | 23.312.400 | 58,00 | 53,25 | 53,75 | 00:00:00 | | 2000-10-18 | 53,67 | 7.437.400 | 54,40 | 52,65 | 53,19 | 00:00:00 | | 2000-10-19 | 54,64 | 3.256.000 | 55,00 | 53,30 | 53,50 | 00:00:00 | | 2000-10-20 | 56,10 | 3.414.400 | 56,19 | 54,50 | 54,50 | 00:00:00 | | 2000-10-23 | 54,70 | 2.202.400 | 56,00 | 53,96 | 56,00 | 00:00:00 | | 2000-10-24 | 53,50 | 2.707.400 | 55,60 | 53,10 | 55,60 | 00:00:00 | | 2000-10-25 | 51,55 | 2.761.400 | 53,55 | 51,45 | 53,00 | 00:00:00 | | 2000-10-26 | 51,70 | 3.735.800 | 53,40 | 50,79 | 53,25 | 00:00:00 | | 2000-10-27 | 48,70 | 4.885.600 | 51,00 | 47,00 | 51,00 | 00:00:00 | | 2000-10-30 | 50,38 | 2.937.400 | 52,00 | 48,10 | 48,55 | 00:00:00 | | 2000-10-31 | 50,90 | 2.075.200 | 51,59 | 49,75 | 50,95 | 00:00:00 | | 2000-11-01 | 53,23 | 3.032.000 | 53,60 | 51,06 | 51,06 | 00:00:00 | | 2000-11-02 | 52,00 | 2.292.800 | 52,90 | 51,50 | 52,90 | 00:00:00 | | 2000-11-03 | 52,87 | 1.847.800 | 53,35 | 51,15 | 51,75 | 00:00:00 | | 2000-11-06 | 53,09 | 1.913.200 | 53,31 | 52,00 | 52,88 | 00:00:00 | | 2000-11-07 | 53,66 | 993.600 | 54,85 | 52,80 | 53,90 | 00:00:00 | | 2000-11-08 | 55,25 | 1.386.400 | 55,40 | 53,00 | 53,00 | 00:00:00 | | 2000-11-09 | 53,53 | 1.723.000 | 55,75 | 52,00 | 55,25 | 00:00:00 | | 2000-11-10 | 52,18 | 818.800 | 54,15 | 52,17 | 53,75 | 00:00:00 | | 2000-11-13 | 49,50 | 2.150.400 | 53,05 | 49,40 | 52,75 | 00:00:00 | | 2000-11-14 | 50,85 | 2.892.400 | 51,35 | 49,25 | 49,50 | 00:00:00 | | 2000-11-15 | 53,70 | 3.062.200 | 53,98 | 52,40 | 52,50 | 00:00:00 | | 2000-11-16 | 54,60 | 1.511.800 | 55,35 | 53,10 | 53,70 | 00:00:00 | | 2000-11-17 | 53,16 | 1.693.400 | 53,84 | 52,35 | 53,25 | 00:00:00 | | 2000-11-20 | 51,51 | 1.841.400 | 53,40 | 51,27 | 53,25 | 00:00:00 | | 2000-11-21 | 53,90 | 2.198.600 | 53,90 | 51,90 | 52,00 | 00:00:00 | | 2000-11-22 | 51,56 | 1.592.400 | 53,65 | 51,00 | 53,65 | 00:00:00 | | 2000-11-24 | 53,01 | 403.400 | 53,50 | 51,31 | 51,31 | 00:00:00 | | 2000-11-27 | 53,49 | 1.682.400 | 53,74 | 51,90 | 53,45 | 00:00:00 | | 2000-11-28 | 53,26 | 1.627.200 | 55,08 | 53,15 | 53,49 | 00:00:00 | | 2000-11-29 | 48,97 | 4.918.800 | 53,27 | 47,72 | 53,27 | 00:00:00 | | 2000-11-30 | 43,94 | 5.494.800 | 49,70 | 43,75 | 48,96 | 00:00:00 | | 2000-12-01 | 44,62 | 7.252.800 | 45,90 | 40,50 | 44,25 | 00:00:00 | | 2000-12-04 | 45,55 | 2.540.800 | 45,81 | 44,50 | 45,10 | 00:00:00 | | 2000-12-05 | 46,87 | 3.469.200 | 47,75 | 46,12 | 46,50 | 00:00:00 | | 2000-12-06 | 47,09 | 3.482.000 | 48,20 | 46,51 | 47,00 | 00:00:00 | | 2000-12-07 | 47,07 | 2.509.000 | 47,85 | 47,00 | 47,09 | 00:00:00 | | 2000-12-08 | 49,91 | 2.267.600 | 49,97 | 47,11 | 47,25 | 00:00:00 | | 2000-12-11 | 52,81 | 2.023.400 | 53,60 | 49,85 | 49,91 | 00:00:00 | | 2000-12-12 | 52,26 | 1.513.200 | 53,89 | 51,60 | 53,00 | 00:00:00 | | 2000-12-13 | 51,24 | 2.325.000 | 52,60 | 50,40 | 52,26 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
