Bolsa ES - Histórico de Cotizaciones de Nabors Industries [NBR]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2010-07-02	17,32	6.830.400	17,92	17,16	17,73	00:00:00
2010-07-06	17,53	5.047.100	18,07	17,28	17,65	00:00:00
2010-07-07	18,65	6.837.300	18,67	17,71	17,71	00:00:00
2010-07-08	17,99	12.578.000	18,83	17,43	18,77	00:00:00
2010-07-09	18,35	5.204.100	18,40	17,85	17,97	00:00:00
2010-07-12	18,11	4.099.800	18,45	17,84	18,32	00:00:00
2010-07-13	17,87	7.199.400	18,59	17,84	18,41	00:00:00
2010-07-14	17,87	3.689.900	18,03	17,59	17,86	00:00:00
2010-07-15	17,81	4.438.300	17,89	17,30	17,84	00:00:00
2010-07-16	16,95	6.494.700	17,59	16,90	17,59	00:00:00
2010-07-19	17,36	4.454.700	17,43	16,87	17,08	00:00:00
2010-07-20	17,89	4.653.400	17,97	16,92	17,08	00:00:00
2010-07-21	17,68	6.914.300	18,13	17,55	18,01	00:00:00
2010-07-22	18,10	9.483.000	18,52	17,90	17,98	00:00:00
2010-07-23	18,68	8.994.300	18,85	17,74	18,14	00:00:00
2010-07-26	18,80	5.870.400	18,89	18,57	18,83	00:00:00
2010-07-27	18,38	7.042.800	19,04	18,17	18,88	00:00:00
2010-07-28	17,98	8.192.600	18,75	17,90	18,30	00:00:00
2010-07-29	18,60	6.863.600	18,79	18,11	18,20	00:00:00
2010-07-30	18,41	5.274.400	18,66	18,27	18,34	00:00:00
2010-08-02	18,76	5.363.100	18,89	18,59	18,85	00:00:00
2010-08-03	18,21	6.556.000	18,84	18,14	18,68	00:00:00
2010-08-04	18,56	4.133.800	18,60	18,05	18,23	00:00:00
2010-08-05	18,20	4.993.200	18,48	17,87	18,27	00:00:00
2010-08-06	17,98	5.217.100	18,25	17,63	17,86	00:00:00
2010-08-09	18,32	7.380.600	18,48	17,98	18,12	00:00:00
2010-08-10	17,34	11.060.700	18,01	17,18	18,01	00:00:00
2010-08-11	16,39	10.461.600	17,04	16,17	17,00	00:00:00
2010-08-12	16,34	6.907.100	16,66	15,72	16,09	00:00:00
2010-08-13	16,46	5.226.400	16,53	16,13	16,25	00:00:00
2010-08-16	16,90	5.664.000	16,95	16,25	16,37	00:00:00
2010-08-17	17,40	7.931.200	17,53	17,02	17,07	00:00:00
2010-08-18	17,48	6.193.100	17,58	16,98	17,35	00:00:00
2010-08-19	17,18	5.157.900	17,53	17,02	17,35	00:00:00
2010-08-20	16,51	6.753.400	16,90	16,36	16,70	00:00:00
2010-08-23	16,43	4.205.500	16,76	16,39	16,53	00:00:00
2010-08-24	16,20	5.138.200	16,57	16,07	16,25	00:00:00
2010-08-25	15,95	4.626.700	16,16	15,72	16,07	00:00:00
2010-08-26	15,64	5.472.100	16,17	15,55	16,05	00:00:00
2010-08-27	16,25	4.710.600	16,28	15,58	15,84	00:00:00
2010-08-30	15,93	2.531.400	16,26	15,93	16,15	00:00:00
2010-08-31	15,68	4.605.000	16,11	15,54	15,67	00:00:00
2010-09-01	16,76	6.083.400	16,87	15,95	16,02	00:00:00
2010-09-02	16,86	3.805.900	16,89	16,33	16,74	00:00:00
2010-09-03	17,40	4.467.600	17,43	17,06	17,09	00:00:00
2010-09-07	16,94	3.579.700	17,24	16,79	17,17	00:00:00
2010-09-08	17,45	4.983.400	17,65	16,94	17,01	00:00:00
2010-09-09	17,42	3.212.200	17,77	17,29	17,68	00:00:00
2010-09-10	17,49	4.329.000	17,78	17,36	17,48	00:00:00
2010-09-13	17,62	3.496.900	17,90	17,43	17,68	00:00:00
2010-09-14	17,44	3.105.300	17,71	17,34	17,60	00:00:00
2010-09-15	17,40	3.592.200	17,42	16,94	17,26	00:00:00
2010-09-16	16,93	3.649.000	17,42	16,81	17,27	00:00:00
2010-09-17	17,05	3.158.500	17,15	16,78	16,99	00:00:00
2010-09-20	17,70	3.083.800	17,74	17,02	17,16	00:00:00
2010-09-21	18,15	9.156.200	18,62	18,15	18,27	00:00:00
2010-09-22	18,36	4.639.800	18,71	18,26	18,26	00:00:00
2010-09-23	18,22	2.533.000	18,55	17,81	18,11	00:00:00
2010-09-24	18,99	5.702.900	19,13	18,49	18,57	00:00:00
2010-09-27	18,37	4.809.600	19,06	18,23	19,06	00:00:00
2010-09-28	18,23	4.181.100	18,43	17,90	18,37	00:00:00
2010-09-29	18,55	3.106.000	18,71	18,18	18,20	00:00:00
2010-09-30	18,06	7.258.900	18,76	17,79	18,76	00:00:00
2010-10-01	17,83	6.411.700	18,44	17,70	18,33	00:00:00
2010-10-04	17,59	5.282.200	17,92	17,36	17,67	00:00:00
2010-10-05	18,21	4.302.000	18,30	17,77	17,90	00:00:00
2010-10-06	18,21	3.645.500	18,34	18,03	18,21	00:00:00
2010-10-07	17,92	3.571.800	18,44	17,73	18,44	00:00:00
2010-10-08	18,59	7.749.300	18,88	17,93	17,98	00:00:00
2010-10-11	18,83	4.523.500	18,96	18,51	18,51	00:00:00
2010-10-12	18,87	4.349.000	19,05	18,50	18,81	00:00:00
2010-10-13	19,40	4.458.700	19,48	18,98	19,07	00:00:00
2010-10-14	19,24	4.023.500	19,55	18,99	19,35	00:00:00
2010-10-15	19,55	7.367.900	19,70	18,99	19,48	00:00:00
2010-10-18	19,44	5.928.200	19,91	19,40	19,57	00:00:00
2010-10-19	18,33	10.272.300	19,18	18,16	19,05	00:00:00
2010-10-20	18,92	4.707.400	19,08	18,35	18,45	00:00:00
2010-10-21	18,91	3.851.600	19,29	18,58	19,08	00:00:00
2010-10-22	19,35	4.935.400	19,40	18,89	18,98	00:00:00
2010-10-25	19,33	5.306.400	19,91	19,30	19,55	00:00:00
2010-10-26	19,44	5.479.400	19,70	19,15	19,33	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>