|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-10 | 22,52 | 4.993.800 | 22,79 | 21,99 | 22,17 | 00:00:00 | | 2010-03-11 | 22,51 | 2.657.700 | 22,56 | 22,17 | 22,29 | 00:00:00 | | 2010-03-12 | 22,51 | 4.200.700 | 22,97 | 22,39 | 22,73 | 00:00:00 | | 2010-03-15 | 21,90 | 4.504.000 | 22,41 | 21,57 | 22,40 | 00:00:00 | | 2010-03-16 | 22,06 | 4.552.100 | 22,22 | 21,80 | 22,05 | 00:00:00 | | 2010-03-17 | 21,68 | 6.627.900 | 22,25 | 21,57 | 22,14 | 00:00:00 | | 2010-03-18 | 20,63 | 12.673.100 | 21,63 | 20,22 | 21,51 | 00:00:00 | | 2010-03-19 | 19,88 | 14.195.200 | 20,66 | 19,57 | 20,59 | 00:00:00 | | 2010-03-22 | 20,27 | 9.140.700 | 20,41 | 19,31 | 19,63 | 00:00:00 | | 2010-03-23 | 19,39 | 14.803.300 | 20,35 | 19,36 | 20,35 | 00:00:00 | | 2010-03-24 | 19,58 | 10.366.500 | 19,72 | 19,20 | 19,20 | 00:00:00 | | 2010-03-25 | 18,76 | 8.999.900 | 19,73 | 18,74 | 19,66 | 00:00:00 | | 2010-03-26 | 18,95 | 6.909.900 | 19,19 | 18,81 | 18,90 | 00:00:00 | | 2010-03-29 | 19,53 | 7.314.400 | 19,71 | 19,14 | 19,14 | 00:00:00 | | 2010-03-30 | 19,35 | 5.117.000 | 19,68 | 19,05 | 19,61 | 00:00:00 | | 2010-03-31 | 19,63 | 5.963.500 | 19,84 | 19,33 | 19,50 | 00:00:00 | | 2010-04-01 | 19,90 | 5.238.900 | 20,12 | 19,76 | 19,83 | 00:00:00 | | 2010-04-05 | 20,64 | 5.879.800 | 20,70 | 20,00 | 20,03 | 00:00:00 | | 2010-04-06 | 20,68 | 4.938.100 | 20,95 | 20,53 | 20,60 | 00:00:00 | | 2010-04-07 | 20,36 | 5.324.000 | 20,67 | 20,22 | 20,60 | 00:00:00 | | 2010-04-08 | 20,02 | 5.833.700 | 20,16 | 19,65 | 20,12 | 00:00:00 | | 2010-04-09 | 19,87 | 6.686.200 | 20,23 | 19,56 | 20,14 | 00:00:00 | | 2010-04-12 | 19,82 | 4.157.200 | 20,00 | 19,77 | 19,83 | 00:00:00 | | 2010-04-13 | 19,66 | 4.651.400 | 19,77 | 19,25 | 19,71 | 00:00:00 | | 2010-04-14 | 19,90 | 5.873.300 | 19,97 | 19,59 | 19,79 | 00:00:00 | | 2010-04-15 | 20,06 | 5.626.000 | 20,33 | 19,71 | 19,88 | 00:00:00 | | 2010-04-16 | 19,52 | 7.669.500 | 20,00 | 19,12 | 19,87 | 00:00:00 | | 2010-04-19 | 19,66 | 6.830.500 | 19,69 | 19,13 | 19,23 | 00:00:00 | | 2010-04-20 | 20,35 | 9.098.200 | 20,89 | 19,75 | 19,76 | 00:00:00 | | 2010-04-21 | 21,01 | 11.104.300 | 21,11 | 20,40 | 20,40 | 00:00:00 | | 2010-04-22 | 21,79 | 11.066.200 | 21,99 | 20,73 | 21,27 | 00:00:00 | | 2010-04-23 | 22,61 | 8.915.600 | 22,72 | 21,82 | 21,88 | 00:00:00 | | 2010-04-26 | 21,83 | 8.276.700 | 22,82 | 21,68 | 22,76 | 00:00:00 | | 2010-04-27 | 20,75 | 8.922.100 | 21,65 | 20,67 | 21,62 | 00:00:00 | | 2010-04-28 | 21,44 | 7.592.600 | 21,63 | 20,94 | 21,06 | 00:00:00 | | 2010-04-29 | 21,72 | 8.816.300 | 21,97 | 20,96 | 21,79 | 00:00:00 | | 2010-04-30 | 21,57 | 11.068.000 | 21,99 | 21,12 | 21,78 | 00:00:00 | | 2010-05-03 | 21,57 | 4.953.100 | 21,79 | 21,01 | 21,58 | 00:00:00 | | 2010-05-04 | 20,89 | 5.139.300 | 21,40 | 20,68 | 21,13 | 00:00:00 | | 2010-05-05 | 20,39 | 6.742.000 | 21,08 | 20,19 | 20,56 | 00:00:00 | | 2010-05-06 | 19,33 | 10.949.900 | 20,70 | 17,49 | 20,20 | 00:00:00 | | 2010-05-07 | 18,91 | 11.644.700 | 19,68 | 18,47 | 19,34 | 00:00:00 | | 2010-05-10 | 20,19 | 8.765.500 | 20,28 | 19,76 | 19,86 | 00:00:00 | | 2010-05-11 | 20,11 | 5.646.800 | 20,66 | 19,78 | 19,84 | 00:00:00 | | 2010-05-12 | 20,47 | 4.525.400 | 20,62 | 20,01 | 20,18 | 00:00:00 | | 2010-05-13 | 20,14 | 4.814.700 | 20,60 | 19,96 | 20,39 | 00:00:00 | | 2010-05-14 | 19,61 | 4.153.400 | 20,02 | 19,24 | 19,94 | 00:00:00 | | 2010-05-17 | 19,28 | 5.661.600 | 20,01 | 18,80 | 19,65 | 00:00:00 | | 2010-05-18 | 18,85 | 5.212.100 | 19,89 | 18,76 | 19,51 | 00:00:00 | | 2010-05-19 | 18,37 | 9.401.200 | 19,06 | 17,87 | 18,74 | 00:00:00 | | 2010-05-20 | 17,27 | 9.404.100 | 17,90 | 17,27 | 17,90 | 00:00:00 | | 2010-05-21 | 17,73 | 8.984.900 | 18,02 | 16,90 | 17,00 | 00:00:00 | | 2010-05-24 | 17,08 | 7.163.000 | 18,11 | 17,08 | 18,01 | 00:00:00 | | 2010-05-25 | 17,20 | 10.827.900 | 17,24 | 16,39 | 16,54 | 00:00:00 | | 2010-05-26 | 17,19 | 6.120.400 | 17,61 | 17,11 | 17,49 | 00:00:00 | | 2010-05-27 | 18,39 | 9.272.000 | 18,40 | 17,53 | 17,53 | 00:00:00 | | 2010-05-28 | 19,03 | 13.763.600 | 19,72 | 18,23 | 18,41 | 00:00:00 | | 2010-06-01 | 18,66 | 12.730.700 | 19,42 | 18,50 | 18,65 | 00:00:00 | | 2010-06-02 | 19,81 | 9.127.700 | 19,81 | 18,66 | 18,82 | 00:00:00 | | 2010-06-03 | 20,59 | 12.077.000 | 20,70 | 19,57 | 20,14 | 00:00:00 | | 2010-06-04 | 19,38 | 12.015.400 | 20,98 | 19,25 | 20,27 | 00:00:00 | | 2010-06-07 | 19,56 | 8.384.900 | 20,22 | 19,43 | 19,54 | 00:00:00 | | 2010-06-08 | 20,06 | 11.158.300 | 20,42 | 19,29 | 20,40 | 00:00:00 | | 2010-06-09 | 19,87 | 11.852.100 | 21,09 | 19,65 | 20,35 | 00:00:00 | | 2010-06-10 | 21,16 | 6.843.600 | 21,21 | 20,42 | 20,43 | 00:00:00 | | 2010-06-11 | 21,14 | 7.992.400 | 21,63 | 20,63 | 20,91 | 00:00:00 | | 2010-06-14 | 20,81 | 8.114.000 | 21,63 | 20,73 | 21,41 | 00:00:00 | | 2010-06-15 | 21,64 | 6.106.500 | 21,70 | 21,06 | 21,14 | 00:00:00 | | 2010-06-16 | 21,29 | 5.454.100 | 21,59 | 20,96 | 21,34 | 00:00:00 | | 2010-06-17 | 21,27 | 4.634.600 | 21,42 | 20,91 | 21,41 | 00:00:00 | | 2010-06-18 | 21,51 | 3.551.400 | 21,55 | 21,08 | 21,25 | 00:00:00 | | 2010-06-21 | 21,20 | 4.311.000 | 22,13 | 21,00 | 21,94 | 00:00:00 | | 2010-06-22 | 20,29 | 7.520.800 | 21,22 | 20,10 | 21,05 | 00:00:00 | | 2010-06-23 | 20,08 | 5.065.100 | 20,25 | 19,76 | 20,17 | 00:00:00 | | 2010-06-24 | 19,34 | 4.836.700 | 20,08 | 19,29 | 19,94 | 00:00:00 | | 2010-06-25 | 19,10 | 12.841.200 | 19,66 | 18,77 | 19,41 | 00:00:00 | | 2010-06-28 | 18,82 | 3.722.700 | 19,19 | 18,68 | 19,15 | 00:00:00 | | 2010-06-29 | 17,96 | 8.148.100 | 18,54 | 17,78 | 18,43 | 00:00:00 | | 2010-06-30 | 17,62 | 7.904.900 | 18,28 | 17,53 | 18,02 | 00:00:00 | | 2010-07-01 | 17,62 | 7.941.900 | 17,96 | 16,98 | 17,53 | 00:00:00 | | 2010-07-02 | 17,32 | 6.830.400 | 17,92 | 17,16 | 17,73 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
