|
 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 | | 2009-11-11 | 22,81 | 3.801.000 | 23,24 | 22,55 | 22,86 | 00:00:00 | | 2009-11-12 | 21,76 | 5.592.500 | 22,78 | 21,53 | 22,59 | 00:00:00 | | 2009-11-13 | 21,75 | 6.599.600 | 21,99 | 21,42 | 21,78 | 00:00:00 | | 2009-11-16 | 22,64 | 4.428.100 | 22,81 | 21,94 | 21,94 | 00:00:00 | | 2009-11-17 | 22,36 | 7.231.400 | 22,71 | 22,03 | 22,53 | 00:00:00 | | 2009-11-18 | 22,25 | 3.758.800 | 22,65 | 21,87 | 22,49 | 00:00:00 | | 2009-11-19 | 21,04 | 7.150.600 | 22,02 | 20,92 | 22,02 | 00:00:00 | | 2009-11-20 | 19,83 | 10.732.400 | 20,89 | 19,83 | 20,86 | 00:00:00 | | 2009-11-23 | 20,35 | 8.689.500 | 20,89 | 20,28 | 20,46 | 00:00:00 | | 2009-11-24 | 20,71 | 6.016.300 | 20,78 | 19,90 | 20,31 | 00:00:00 | | 2009-11-25 | 21,28 | 5.199.300 | 21,48 | 20,44 | 20,80 | 00:00:00 | | 2009-11-27 | 20,57 | 2.691.500 | 20,80 | 20,03 | 20,20 | 00:00:00 | | 2009-11-30 | 20,65 | 5.404.500 | 21,01 | 20,36 | 20,48 | 00:00:00 | | 2009-12-01 | 20,75 | 5.272.200 | 21,29 | 20,70 | 20,93 | 00:00:00 | | 2009-12-02 | 20,59 | 5.013.100 | 20,91 | 20,45 | 20,72 | 00:00:00 | | 2009-12-03 | 20,24 | 4.657.400 | 20,72 | 20,13 | 20,56 | 00:00:00 | | 2009-12-04 | 20,23 | 4.654.600 | 21,14 | 19,88 | 20,68 | 00:00:00 | | 2009-12-07 | 20,29 | 5.395.000 | 20,87 | 19,98 | 20,09 | 00:00:00 | | 2009-12-08 | 19,48 | 6.374.700 | 20,19 | 19,28 | 20,19 | 00:00:00 | | 2009-12-09 | 19,57 | 6.006.100 | 19,94 | 19,23 | 19,54 | 00:00:00 | | 2009-12-10 | 20,34 | 7.797.700 | 20,35 | 19,73 | 19,74 | 00:00:00 | | 2009-12-11 | 20,28 | 3.631.200 | 20,54 | 19,88 | 20,47 | 00:00:00 | | 2009-12-14 | 20,94 | 5.908.700 | 21,05 | 20,41 | 20,41 | 00:00:00 | | 2009-12-15 | 21,02 | 3.285.700 | 21,33 | 20,73 | 20,85 | 00:00:00 | | 2009-12-16 | 21,53 | 4.509.700 | 21,84 | 21,06 | 21,15 | 00:00:00 | | 2009-12-17 | 21,73 | 5.050.000 | 21,85 | 21,07 | 21,35 | 00:00:00 | | 2009-12-18 | 21,95 | 5.870.300 | 22,16 | 21,51 | 21,98 | 00:00:00 | | 2009-12-21 | 22,19 | 5.361.600 | 22,74 | 22,04 | 22,15 | 00:00:00 | | 2009-12-22 | 22,26 | 3.795.800 | 22,55 | 22,16 | 22,30 | 00:00:00 | | 2009-12-23 | 22,88 | 3.009.100 | 22,96 | 22,23 | 22,35 | 00:00:00 | | 2009-12-24 | 22,96 | 667.000 | 23,20 | 22,78 | 22,94 | 00:00:00 | | 2009-12-28 | 22,83 | 2.299.300 | 23,40 | 22,71 | 23,09 | 00:00:00 | | 2009-12-29 | 22,36 | 3.544.500 | 23,10 | 22,19 | 22,97 | 00:00:00 | | 2009-12-30 | 22,27 | 2.317.400 | 22,34 | 21,95 | 22,19 | 00:00:00 | | 2009-12-31 | 21,89 | 1.638.600 | 22,49 | 21,88 | 22,27 | 00:00:00 | | 2010-01-04 | 23,19 | 3.055.800 | 23,21 | 22,39 | 22,49 | 00:00:00 | | 2010-01-05 | 25,13 | 13.151.800 | 25,52 | 23,21 | 23,25 | 00:00:00 | | 2010-01-06 | 25,74 | 8.349.400 | 25,93 | 25,00 | 25,01 | 00:00:00 | | 2010-01-07 | 26,16 | 8.250.500 | 26,34 | 25,23 | 25,44 | 00:00:00 | | 2010-01-08 | 26,87 | 6.814.100 | 27,05 | 26,27 | 26,52 | 00:00:00 | | 2010-01-11 | 25,99 | 9.410.100 | 27,04 | 25,43 | 27,02 | 00:00:00 | | 2010-01-12 | 25,22 | 5.554.600 | 26,00 | 25,19 | 25,52 | 00:00:00 | | 2010-01-13 | 25,85 | 4.824.500 | 25,91 | 25,01 | 25,10 | 00:00:00 | | 2010-01-14 | 25,98 | 4.361.800 | 26,37 | 25,55 | 25,61 | 00:00:00 | | 2010-01-15 | 25,55 | 5.489.800 | 25,97 | 25,20 | 25,87 | 00:00:00 | | 2010-01-19 | 26,45 | 5.459.700 | 26,48 | 25,32 | 25,37 | 00:00:00 | | 2010-01-20 | 25,79 | 4.396.200 | 26,07 | 25,50 | 26,00 | 00:00:00 | | 2010-01-21 | 25,24 | 6.409.200 | 26,27 | 25,20 | 25,76 | 00:00:00 | | 2010-01-22 | 23,88 | 7.929.900 | 25,02 | 23,77 | 24,99 | 00:00:00 | | 2010-01-25 | 24,33 | 3.279.200 | 24,77 | 24,02 | 24,10 | 00:00:00 | | 2010-01-26 | 24,18 | 6.087.200 | 24,84 | 23,53 | 23,90 | 00:00:00 | | 2010-01-27 | 23,59 | 7.895.500 | 24,33 | 22,67 | 24,05 | 00:00:00 | | 2010-01-28 | 23,34 | 7.498.200 | 24,52 | 23,06 | 24,23 | 00:00:00 | | 2010-01-29 | 22,30 | 7.623.800 | 24,25 | 22,16 | 23,71 | 00:00:00 | | 2010-02-01 | 23,55 | 5.353.100 | 23,56 | 22,33 | 22,76 | 00:00:00 | | 2010-02-02 | 23,80 | 6.816.200 | 24,18 | 23,57 | 23,66 | 00:00:00 | | 2010-02-03 | 23,71 | 3.471.500 | 24,19 | 23,55 | 23,65 | 00:00:00 | | 2010-02-04 | 22,24 | 7.121.400 | 23,48 | 22,14 | 23,48 | 00:00:00 | | 2010-02-05 | 22,16 | 7.937.400 | 22,50 | 21,26 | 22,20 | 00:00:00 | | 2010-02-08 | 21,53 | 6.963.100 | 22,55 | 21,49 | 22,19 | 00:00:00 | | 2010-02-09 | 22,29 | 8.487.000 | 22,71 | 21,69 | 21,97 | 00:00:00 | | 2010-02-10 | 22,67 | 6.786.400 | 22,95 | 21,91 | 22,27 | 00:00:00 | | 2010-02-11 | 23,32 | 7.034.400 | 23,47 | 22,48 | 22,61 | 00:00:00 | | 2010-02-12 | 23,56 | 8.510.200 | 23,67 | 22,71 | 22,82 | 00:00:00 | | 2010-02-16 | 23,86 | 5.744.200 | 24,16 | 23,73 | 23,91 | 00:00:00 | | 2010-02-17 | 23,08 | 9.176.000 | 23,80 | 22,75 | 23,67 | 00:00:00 | | 2010-02-18 | 23,40 | 6.475.300 | 23,55 | 22,64 | 23,10 | 00:00:00 | | 2010-02-19 | 23,38 | 5.921.500 | 23,63 | 23,03 | 23,26 | 00:00:00 | | 2010-02-22 | 22,54 | 7.429.500 | 23,62 | 22,45 | 23,51 | 00:00:00 | | 2010-02-23 | 21,88 | 6.597.300 | 22,53 | 21,68 | 22,36 | 00:00:00 | | 2010-02-24 | 21,92 | 5.499.300 | 22,20 | 21,70 | 21,98 | 00:00:00 | | 2010-02-25 | 22,00 | 5.473.600 | 22,07 | 21,14 | 21,49 | 00:00:00 | | 2010-02-26 | 22,04 | 4.684.100 | 22,22 | 21,65 | 22,07 | 00:00:00 | | 2010-03-01 | 22,33 | 6.412.000 | 22,39 | 21,88 | 22,26 | 00:00:00 | | 2010-03-02 | 22,81 | 7.040.300 | 23,23 | 22,38 | 22,38 | 00:00:00 | | 2010-03-03 | 23,20 | 5.263.400 | 23,55 | 22,81 | 22,94 | 00:00:00 | | 2010-03-04 | 22,50 | 7.263.100 | 23,37 | 22,31 | 23,18 | 00:00:00 | | 2010-03-05 | 22,51 | 6.170.600 | 22,94 | 22,50 | 22,76 | 00:00:00 | | 2010-03-08 | 22,42 | 4.496.300 | 22,70 | 22,20 | 22,51 | 00:00:00 | | 2010-03-09 | 22,09 | 4.834.700 | 22,39 | 21,85 | 22,24 | 00:00:00 | | 2010-03-10 | 22,52 | 4.993.800 | 22,79 | 21,99 | 22,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
