|
 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 2021-10-16 | | | 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 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
