|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 17,16 | 8.374.900 | 17,73 | 16,73 | 17,51 | 00:00:00 | | 2009-07-22 | 16,15 | 13.614.200 | 16,75 | 15,65 | 15,78 | 00:00:00 | | 2009-07-23 | 16,91 | 8.278.300 | 16,95 | 15,87 | 15,90 | 00:00:00 | | 2009-07-24 | 17,08 | 6.332.700 | 17,16 | 16,45 | 16,81 | 00:00:00 | | 2009-07-27 | 17,56 | 6.537.600 | 17,59 | 16,93 | 17,17 | 00:00:00 | | 2009-07-28 | 16,93 | 6.598.300 | 17,35 | 16,40 | 17,32 | 00:00:00 | | 2009-07-29 | 16,17 | 6.299.600 | 16,60 | 15,86 | 16,60 | 00:00:00 | | 2009-07-30 | 16,77 | 4.540.600 | 17,00 | 16,39 | 16,42 | 00:00:00 | | 2009-07-31 | 17,02 | 5.564.000 | 17,21 | 16,34 | 16,53 | 00:00:00 | | 2009-08-03 | 18,10 | 8.262.200 | 18,19 | 17,30 | 17,31 | 00:00:00 | | 2009-08-04 | 17,69 | 6.247.600 | 18,08 | 17,35 | 17,66 | 00:00:00 | | 2009-08-05 | 17,59 | 4.428.800 | 17,69 | 17,25 | 17,57 | 00:00:00 | | 2009-08-06 | 17,53 | 5.105.800 | 17,86 | 17,11 | 17,50 | 00:00:00 | | 2009-08-07 | 17,79 | 5.441.600 | 18,10 | 17,28 | 17,76 | 00:00:00 | | 2009-08-10 | 18,17 | 5.674.200 | 18,46 | 17,63 | 17,67 | 00:00:00 | | 2009-08-11 | 17,59 | 3.664.900 | 18,15 | 17,50 | 17,94 | 00:00:00 | | 2009-08-12 | 18,10 | 3.713.900 | 18,30 | 17,61 | 17,63 | 00:00:00 | | 2009-08-13 | 18,22 | 5.065.700 | 18,59 | 17,94 | 18,26 | 00:00:00 | | 2009-08-14 | 17,70 | 5.526.200 | 18,24 | 17,45 | 18,18 | 00:00:00 | | 2009-08-17 | 16,73 | 5.528.400 | 17,28 | 16,60 | 17,28 | 00:00:00 | | 2009-08-18 | 17,21 | 3.916.500 | 17,25 | 16,73 | 16,79 | 00:00:00 | | 2009-08-19 | 17,44 | 4.138.600 | 17,75 | 16,89 | 16,96 | 00:00:00 | | 2009-08-20 | 17,61 | 3.952.600 | 17,79 | 17,40 | 17,60 | 00:00:00 | | 2009-08-21 | 18,80 | 9.540.800 | 18,86 | 17,79 | 17,99 | 00:00:00 | | 2009-08-24 | 19,18 | 7.476.800 | 19,47 | 18,81 | 18,81 | 00:00:00 | | 2009-08-25 | 18,65 | 5.638.400 | 19,33 | 18,43 | 19,14 | 00:00:00 | | 2009-08-26 | 18,54 | 4.390.800 | 18,57 | 18,17 | 18,46 | 00:00:00 | | 2009-08-27 | 18,37 | 3.858.800 | 18,46 | 17,75 | 18,32 | 00:00:00 | | 2009-08-28 | 18,22 | 4.234.500 | 18,79 | 17,93 | 18,63 | 00:00:00 | | 2009-08-31 | 17,68 | 4.687.600 | 17,95 | 17,43 | 17,81 | 00:00:00 | | 2009-09-01 | 17,17 | 5.528.300 | 18,19 | 17,08 | 17,63 | 00:00:00 | | 2009-09-02 | 16,90 | 5.283.600 | 17,40 | 16,86 | 17,07 | 00:00:00 | | 2009-09-03 | 17,27 | 5.099.700 | 17,28 | 16,67 | 17,01 | 00:00:00 | | 2009-09-04 | 17,96 | 4.530.500 | 18,04 | 17,21 | 17,30 | 00:00:00 | | 2009-09-08 | 18,53 | 4.665.400 | 18,74 | 18,35 | 18,62 | 00:00:00 | | 2009-09-09 | 18,55 | 3.867.900 | 18,81 | 18,19 | 18,60 | 00:00:00 | | 2009-09-10 | 18,97 | 5.721.500 | 19,09 | 18,22 | 18,53 | 00:00:00 | | 2009-09-11 | 19,16 | 7.928.200 | 19,56 | 18,67 | 19,13 | 00:00:00 | | 2009-09-14 | 19,50 | 3.687.200 | 19,51 | 18,71 | 18,88 | 00:00:00 | | 2009-09-15 | 20,10 | 4.895.000 | 20,12 | 19,35 | 19,55 | 00:00:00 | | 2009-09-16 | 21,41 | 9.729.600 | 21,44 | 20,27 | 20,42 | 00:00:00 | | 2009-09-17 | 20,48 | 6.503.700 | 21,37 | 20,38 | 21,30 | 00:00:00 | | 2009-09-18 | 20,41 | 4.777.500 | 20,72 | 20,08 | 20,59 | 00:00:00 | | 2009-09-21 | 20,29 | 4.211.500 | 20,38 | 19,70 | 19,96 | 00:00:00 | | 2009-09-22 | 21,00 | 4.746.400 | 21,09 | 20,32 | 20,49 | 00:00:00 | | 2009-09-23 | 20,50 | 4.657.400 | 21,20 | 20,21 | 20,97 | 00:00:00 | | 2009-09-24 | 19,84 | 3.700.800 | 20,51 | 19,56 | 20,45 | 00:00:00 | | 2009-09-25 | 19,48 | 3.896.800 | 19,98 | 19,20 | 19,55 | 00:00:00 | | 2009-09-28 | 20,06 | 2.841.300 | 20,13 | 19,42 | 19,48 | 00:00:00 | | 2009-09-29 | 20,67 | 6.992.100 | 20,78 | 19,75 | 19,99 | 00:00:00 | | 2009-09-30 | 20,90 | 10.180.100 | 21,48 | 20,53 | 20,87 | 00:00:00 | | 2009-10-01 | 19,94 | 6.707.000 | 21,05 | 19,91 | 20,89 | 00:00:00 | | 2009-10-02 | 19,29 | 5.776.800 | 19,78 | 19,18 | 19,39 | 00:00:00 | | 2009-10-05 | 20,05 | 7.315.100 | 20,13 | 19,24 | 19,32 | 00:00:00 | | 2009-10-06 | 20,56 | 6.226.500 | 20,93 | 20,27 | 20,49 | 00:00:00 | | 2009-10-07 | 20,89 | 4.127.200 | 20,94 | 20,30 | 20,41 | 00:00:00 | | 2009-10-08 | 21,91 | 6.440.700 | 21,98 | 20,88 | 21,10 | 00:00:00 | | 2009-10-09 | 21,34 | 5.351.300 | 21,85 | 21,15 | 21,77 | 00:00:00 | | 2009-10-12 | 21,86 | 5.023.900 | 22,24 | 21,62 | 21,76 | 00:00:00 | | 2009-10-13 | 21,67 | 10.263.000 | 22,01 | 20,95 | 21,92 | 00:00:00 | | 2009-10-14 | 22,03 | 4.869.200 | 22,39 | 21,90 | 22,18 | 00:00:00 | | 2009-10-15 | 22,92 | 7.638.600 | 22,95 | 21,71 | 21,88 | 00:00:00 | | 2009-10-16 | 22,49 | 5.516.400 | 22,82 | 22,08 | 22,71 | 00:00:00 | | 2009-10-19 | 22,91 | 3.748.000 | 22,95 | 22,26 | 22,56 | 00:00:00 | | 2009-10-20 | 22,41 | 6.065.500 | 22,87 | 22,11 | 22,80 | 00:00:00 | | 2009-10-21 | 23,06 | 11.917.600 | 24,07 | 21,91 | 21,91 | 00:00:00 | | 2009-10-22 | 23,46 | 5.696.100 | 23,61 | 22,66 | 23,27 | 00:00:00 | | 2009-10-23 | 22,60 | 6.972.600 | 23,80 | 22,36 | 23,54 | 00:00:00 | | 2009-10-26 | 21,92 | 5.573.000 | 23,38 | 21,74 | 22,69 | 00:00:00 | | 2009-10-27 | 22,42 | 10.674.700 | 22,65 | 21,95 | 21,95 | 00:00:00 | | 2009-10-28 | 21,08 | 6.582.200 | 22,38 | 20,96 | 22,37 | 00:00:00 | | 2009-10-29 | 22,33 | 5.557.900 | 22,42 | 21,53 | 21,87 | 00:00:00 | | 2009-10-30 | 20,83 | 7.928.300 | 22,32 | 20,58 | 22,32 | 00:00:00 | | 2009-11-02 | 20,97 | 6.632.600 | 21,60 | 20,35 | 20,91 | 00:00:00 | | 2009-11-03 | 21,52 | 5.721.000 | 21,72 | 20,40 | 20,53 | 00:00:00 | | 2009-11-04 | 21,37 | 5.800.100 | 21,95 | 21,31 | 21,86 | 00:00:00 | | 2009-11-05 | 22,23 | 5.734.600 | 22,26 | 21,37 | 21,53 | 00:00:00 | | 2009-11-06 | 21,99 | 4.886.700 | 22,40 | 21,61 | 21,80 | 00:00:00 | | 2009-11-09 | 22,88 | 4.617.600 | 22,94 | 22,35 | 22,35 | 00:00:00 | | 2009-11-10 | 22,66 | 3.884.300 | 22,92 | 22,08 | 22,77 | 00:00:00 | | 2009-11-11 | 22,81 | 3.801.000 | 23,24 | 22,55 | 22,86 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
