|
 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 2022-05-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-26 | 11,05 | 10.219.400 | 11,89 | 10,91 | 11,21 | 00:00:00 | | 2009-03-27 | 10,69 | 5.591.600 | 10,86 | 10,33 | 10,74 | 00:00:00 | | 2009-03-30 | 9,93 | 6.540.900 | 10,34 | 9,79 | 10,24 | 00:00:00 | | 2009-03-31 | 9,99 | 9.089.000 | 10,29 | 9,93 | 10,09 | 00:00:00 | | 2009-04-01 | 10,25 | 8.365.800 | 10,33 | 9,38 | 9,79 | 00:00:00 | | 2009-04-02 | 11,02 | 7.773.000 | 11,35 | 10,72 | 10,73 | 00:00:00 | | 2009-04-03 | 12,04 | 10.698.700 | 12,25 | 10,96 | 11,06 | 00:00:00 | | 2009-04-06 | 11,49 | 6.994.900 | 11,84 | 11,23 | 11,84 | 00:00:00 | | 2009-04-07 | 11,25 | 6.630.000 | 11,56 | 10,90 | 11,26 | 00:00:00 | | 2009-04-08 | 11,62 | 7.023.600 | 11,78 | 10,98 | 11,29 | 00:00:00 | | 2009-04-09 | 12,44 | 7.799.900 | 12,45 | 11,95 | 12,04 | 00:00:00 | | 2009-04-13 | 12,18 | 8.415.500 | 12,33 | 11,50 | 12,18 | 00:00:00 | | 2009-04-14 | 12,67 | 13.998.500 | 13,15 | 12,24 | 12,54 | 00:00:00 | | 2009-04-15 | 13,46 | 12.764.900 | 13,48 | 12,61 | 12,61 | 00:00:00 | | 2009-04-16 | 14,57 | 15.519.500 | 14,71 | 13,22 | 13,52 | 00:00:00 | | 2009-04-17 | 15,21 | 15.143.600 | 15,33 | 14,11 | 14,50 | 00:00:00 | | 2009-04-20 | 13,41 | 13.630.500 | 14,76 | 13,22 | 14,72 | 00:00:00 | | 2009-04-21 | 14,59 | 14.920.100 | 14,70 | 13,03 | 13,29 | 00:00:00 | | 2009-04-22 | 15,35 | 17.092.400 | 15,89 | 13,75 | 14,00 | 00:00:00 | | 2009-04-23 | 15,41 | 12.968.200 | 16,08 | 14,68 | 15,72 | 00:00:00 | | 2009-04-24 | 16,16 | 12.262.400 | 16,33 | 15,51 | 15,76 | 00:00:00 | | 2009-04-27 | 15,35 | 9.877.600 | 15,99 | 15,18 | 15,55 | 00:00:00 | | 2009-04-28 | 15,09 | 10.961.500 | 15,53 | 14,75 | 15,34 | 00:00:00 | | 2009-04-29 | 15,76 | 9.062.500 | 16,10 | 15,26 | 15,30 | 00:00:00 | | 2009-04-30 | 15,21 | 12.630.900 | 16,25 | 14,95 | 15,98 | 00:00:00 | | 2009-05-01 | 16,31 | 8.921.800 | 16,33 | 15,22 | 15,24 | 00:00:00 | | 2009-05-04 | 16,94 | 9.352.300 | 16,99 | 16,44 | 16,66 | 00:00:00 | | 2009-05-05 | 17,21 | 7.824.700 | 17,32 | 16,63 | 17,08 | 00:00:00 | | 2009-05-06 | 17,86 | 8.245.200 | 18,05 | 17,37 | 17,53 | 00:00:00 | | 2009-05-07 | 16,96 | 9.203.000 | 18,46 | 16,57 | 18,19 | 00:00:00 | | 2009-05-08 | 18,57 | 11.063.600 | 18,73 | 17,14 | 17,14 | 00:00:00 | | 2009-05-11 | 17,47 | 10.216.300 | 18,25 | 16,97 | 18,23 | 00:00:00 | | 2009-05-12 | 17,53 | 7.006.000 | 18,00 | 16,72 | 17,72 | 00:00:00 | | 2009-05-13 | 16,40 | 9.328.400 | 17,39 | 16,24 | 17,18 | 00:00:00 | | 2009-05-14 | 17,05 | 10.828.100 | 17,20 | 15,81 | 16,11 | 00:00:00 | | 2009-05-15 | 16,06 | 8.321.900 | 17,26 | 15,94 | 16,94 | 00:00:00 | | 2009-05-18 | 17,32 | 8.019.500 | 17,36 | 16,30 | 16,31 | 00:00:00 | | 2009-05-19 | 17,16 | 6.067.900 | 17,54 | 16,85 | 17,41 | 00:00:00 | | 2009-05-20 | 17,51 | 7.729.300 | 18,16 | 17,37 | 17,43 | 00:00:00 | | 2009-05-21 | 16,62 | 6.056.500 | 17,34 | 16,25 | 17,24 | 00:00:00 | | 2009-05-22 | 16,80 | 4.454.200 | 17,16 | 16,49 | 16,94 | 00:00:00 | | 2009-05-26 | 17,56 | 5.871.200 | 17,59 | 16,19 | 16,66 | 00:00:00 | | 2009-05-27 | 17,08 | 6.432.500 | 17,81 | 17,05 | 17,41 | 00:00:00 | | 2009-05-28 | 17,79 | 8.152.000 | 17,89 | 16,73 | 17,25 | 00:00:00 | | 2009-05-29 | 17,88 | 7.417.000 | 18,38 | 17,62 | 18,10 | 00:00:00 | | 2009-06-01 | 19,23 | 8.967.400 | 19,48 | 18,27 | 18,37 | 00:00:00 | | 2009-06-02 | 19,50 | 7.828.800 | 19,79 | 19,03 | 19,27 | 00:00:00 | | 2009-06-03 | 17,96 | 7.000.200 | 19,74 | 17,55 | 19,17 | 00:00:00 | | 2009-06-04 | 18,95 | 6.467.400 | 19,02 | 18,10 | 18,40 | 00:00:00 | | 2009-06-05 | 18,33 | 7.647.200 | 19,66 | 18,17 | 19,30 | 00:00:00 | | 2009-06-08 | 18,13 | 6.394.100 | 18,33 | 17,47 | 18,00 | 00:00:00 | | 2009-06-09 | 18,43 | 5.385.300 | 18,82 | 18,09 | 18,64 | 00:00:00 | | 2009-06-10 | 18,64 | 6.629.300 | 18,83 | 18,17 | 18,72 | 00:00:00 | | 2009-06-11 | 18,95 | 7.815.500 | 19,25 | 18,40 | 18,64 | 00:00:00 | | 2009-06-12 | 18,29 | 5.399.700 | 18,66 | 17,96 | 18,60 | 00:00:00 | | 2009-06-15 | 17,38 | 6.579.200 | 17,95 | 17,07 | 17,93 | 00:00:00 | | 2009-06-16 | 16,71 | 7.390.300 | 17,93 | 16,69 | 17,63 | 00:00:00 | | 2009-06-17 | 16,15 | 8.884.800 | 16,73 | 15,89 | 16,54 | 00:00:00 | | 2009-06-18 | 16,08 | 5.229.600 | 16,64 | 15,82 | 16,09 | 00:00:00 | | 2009-06-19 | 15,88 | 9.674.200 | 16,50 | 15,55 | 16,35 | 00:00:00 | | 2009-06-22 | 14,37 | 8.805.200 | 15,57 | 14,34 | 15,57 | 00:00:00 | | 2009-06-23 | 14,55 | 6.220.200 | 14,89 | 14,16 | 14,48 | 00:00:00 | | 2009-06-24 | 14,71 | 7.040.200 | 15,22 | 14,51 | 14,51 | 00:00:00 | | 2009-06-25 | 15,15 | 6.577.300 | 15,27 | 14,27 | 14,33 | 00:00:00 | | 2009-06-26 | 15,21 | 5.551.700 | 15,34 | 14,77 | 14,77 | 00:00:00 | | 2009-06-29 | 15,27 | 8.708.700 | 15,53 | 15,05 | 15,35 | 00:00:00 | | 2009-06-30 | 15,58 | 10.759.300 | 15,86 | 15,11 | 15,33 | 00:00:00 | | 2009-07-01 | 15,80 | 8.721.600 | 16,33 | 15,71 | 15,71 | 00:00:00 | | 2009-07-02 | 14,80 | 5.535.100 | 15,80 | 14,78 | 15,49 | 00:00:00 | | 2009-07-06 | 14,38 | 8.615.700 | 14,50 | 13,95 | 14,47 | 00:00:00 | | 2009-07-07 | 14,09 | 5.968.400 | 14,48 | 14,03 | 14,40 | 00:00:00 | | 2009-07-08 | 14,47 | 10.220.800 | 14,50 | 13,78 | 14,07 | 00:00:00 | | 2009-07-09 | 14,88 | 7.680.300 | 15,26 | 14,54 | 14,63 | 00:00:00 | | 2009-07-10 | 14,79 | 5.250.400 | 14,88 | 14,34 | 14,47 | 00:00:00 | | 2009-07-13 | 15,15 | 8.497.100 | 15,16 | 14,10 | 14,69 | 00:00:00 | | 2009-07-14 | 15,32 | 6.700.300 | 15,52 | 14,93 | 15,36 | 00:00:00 | | 2009-07-15 | 15,92 | 6.651.200 | 16,02 | 15,60 | 15,63 | 00:00:00 | | 2009-07-16 | 16,44 | 4.522.300 | 16,52 | 15,63 | 15,75 | 00:00:00 | | 2009-07-17 | 16,75 | 5.048.200 | 16,84 | 16,22 | 16,41 | 00:00:00 | | 2009-07-20 | 17,29 | 8.057.500 | 17,36 | 16,65 | 17,01 | 00:00:00 | | 2009-07-21 | 17,16 | 8.374.900 | 17,73 | 16,73 | 17,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
