|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 19,44 | 5.479.400 | 19,70 | 19,15 | 19,33 | 00:00:00 | | 2010-10-27 | 20,52 | 14.270.900 | 20,99 | 20,00 | 20,13 | 00:00:00 | | 2010-10-28 | 20,30 | 6.200.500 | 20,80 | 20,19 | 20,67 | 00:00:00 | | 2010-10-29 | 20,90 | 6.055.200 | 20,92 | 20,13 | 20,16 | 00:00:00 | | 2010-11-01 | 20,79 | 4.955.500 | 21,22 | 20,67 | 21,13 | 00:00:00 | | 2010-11-02 | 20,79 | 3.424.400 | 21,12 | 20,60 | 21,01 | 00:00:00 | | 2010-11-03 | 21,00 | 4.848.300 | 21,01 | 20,58 | 20,88 | 00:00:00 | | 2010-11-04 | 21,68 | 3.535.000 | 21,77 | 21,34 | 21,37 | 00:00:00 | | 2010-11-05 | 21,70 | 3.945.700 | 21,77 | 21,26 | 21,62 | 00:00:00 | | 2010-11-08 | 21,97 | 3.523.600 | 22,07 | 21,52 | 21,55 | 00:00:00 | | 2010-11-09 | 21,56 | 4.847.000 | 22,49 | 21,40 | 22,17 | 00:00:00 | | 2010-11-10 | 22,03 | 6.670.700 | 22,12 | 21,26 | 21,55 | 00:00:00 | | 2010-11-11 | 22,37 | 6.691.600 | 22,44 | 21,73 | 21,75 | 00:00:00 | | 2010-11-12 | 21,76 | 3.924.300 | 22,14 | 21,34 | 22,07 | 00:00:00 | | 2010-11-15 | 21,64 | 3.121.200 | 22,08 | 21,35 | 21,89 | 00:00:00 | | 2010-11-16 | 21,28 | 3.592.000 | 21,69 | 20,90 | 21,38 | 00:00:00 | | 2010-11-17 | 21,51 | 3.754.000 | 21,74 | 21,10 | 21,24 | 00:00:00 | | 2010-11-18 | 22,27 | 4.286.800 | 22,36 | 21,69 | 21,80 | 00:00:00 | | 2010-11-19 | 22,41 | 2.818.900 | 22,41 | 21,99 | 22,25 | 00:00:00 | | 2010-11-22 | 22,43 | 3.083.700 | 22,43 | 21,77 | 22,18 | 00:00:00 | | 2010-11-23 | 21,33 | 7.767.400 | 22,00 | 21,14 | 21,99 | 00:00:00 | | 2010-11-24 | 22,09 | 3.829.300 | 22,16 | 21,43 | 21,53 | 00:00:00 | | 2010-11-26 | 21,75 | 1.009.000 | 22,08 | 21,57 | 21,71 | 00:00:00 | | 2010-11-29 | 22,19 | 3.392.100 | 22,27 | 21,32 | 21,58 | 00:00:00 | | 2010-11-30 | 22,09 | 3.587.100 | 22,41 | 21,64 | 21,87 | 00:00:00 | | 2010-12-01 | 22,84 | 3.974.000 | 22,94 | 22,33 | 22,60 | 00:00:00 | | 2010-12-02 | 23,13 | 5.552.900 | 23,60 | 22,84 | 22,99 | 00:00:00 | | 2010-12-03 | 23,59 | 3.769.300 | 23,69 | 23,00 | 23,15 | 00:00:00 | | 2010-12-06 | 23,83 | 3.313.300 | 23,93 | 23,40 | 23,47 | 00:00:00 | | 2010-12-07 | 23,18 | 6.825.100 | 24,07 | 23,05 | 23,72 | 00:00:00 | | 2010-12-08 | 22,74 | 4.529.800 | 23,36 | 22,62 | 23,14 | 00:00:00 | | 2010-12-09 | 22,64 | 3.512.600 | 23,07 | 22,51 | 22,96 | 00:00:00 | | 2010-12-10 | 22,88 | 3.493.700 | 22,99 | 22,46 | 22,86 | 00:00:00 | | 2010-12-13 | 22,91 | 4.550.600 | 23,56 | 22,87 | 23,19 | 00:00:00 | | 2010-12-14 | 22,61 | 3.211.800 | 23,04 | 22,49 | 22,90 | 00:00:00 | | 2010-12-15 | 22,31 | 3.480.700 | 22,86 | 22,23 | 22,46 | 00:00:00 | | 2010-12-16 | 21,97 | 6.698.400 | 22,42 | 21,74 | 22,38 | 00:00:00 | | 2010-12-17 | 21,84 | 4.049.600 | 22,01 | 21,72 | 22,00 | 00:00:00 | | 2010-12-20 | 22,22 | 3.120.800 | 22,35 | 21,54 | 21,88 | 00:00:00 | | 2010-12-21 | 22,37 | 1.716.300 | 22,42 | 22,08 | 22,29 | 00:00:00 | | 2010-12-22 | 22,35 | 2.148.700 | 22,53 | 22,10 | 22,34 | 00:00:00 | | 2010-12-23 | 22,80 | 2.411.700 | 22,89 | 22,23 | 22,26 | 00:00:00 | | 2010-12-27 | 22,83 | 1.614.400 | 22,89 | 22,60 | 22,71 | 00:00:00 | | 2010-12-28 | 23,03 | 2.586.000 | 23,28 | 22,84 | 22,99 | 00:00:00 | | 2010-12-29 | 23,37 | 2.926.200 | 23,75 | 23,04 | 23,07 | 00:00:00 | | 2010-12-30 | 23,28 | 1.276.400 | 23,52 | 23,07 | 23,30 | 00:00:00 | | 2010-12-31 | 23,46 | 1.495.200 | 23,56 | 23,07 | 23,25 | 00:00:00 | | 2011-01-03 | 23,35 | 2.630.500 | 23,74 | 23,24 | 23,74 | 00:00:00 | | 2011-01-04 | 22,72 | 4.790.100 | 23,45 | 22,43 | 23,41 | 00:00:00 | | 2011-01-05 | 23,18 | 4.690.000 | 23,36 | 22,50 | 22,57 | 00:00:00 | | 2011-01-06 | 22,80 | 3.270.400 | 23,25 | 22,58 | 23,14 | 00:00:00 | | 2011-01-07 | 22,76 | 5.329.600 | 23,06 | 22,15 | 22,85 | 00:00:00 | | 2011-01-10 | 22,27 | 5.977.200 | 22,62 | 21,95 | 22,62 | 00:00:00 | | 2011-01-11 | 22,47 | 3.629.600 | 22,76 | 22,32 | 22,45 | 00:00:00 | | 2011-01-12 | 22,37 | 3.692.000 | 22,82 | 22,22 | 22,72 | 00:00:00 | | 2011-01-13 | 22,08 | 4.057.400 | 22,56 | 21,96 | 22,48 | 00:00:00 | | 2011-01-14 | 22,52 | 4.655.600 | 22,59 | 21,75 | 22,01 | 00:00:00 | | 2011-01-18 | 22,68 | 3.581.100 | 22,73 | 22,32 | 22,37 | 00:00:00 | | 2011-01-19 | 22,44 | 3.610.500 | 22,75 | 22,29 | 22,70 | 00:00:00 | | 2011-01-20 | 22,33 | 4.847.800 | 22,40 | 21,50 | 22,28 | 00:00:00 | | 2011-01-21 | 22,44 | 5.574.000 | 22,89 | 22,13 | 22,62 | 00:00:00 | | 2011-01-24 | 22,46 | 3.295.900 | 22,56 | 21,99 | 22,37 | 00:00:00 | | 2011-01-25 | 22,25 | 3.612.800 | 22,40 | 21,95 | 22,32 | 00:00:00 | | 2011-01-26 | 23,39 | 5.326.400 | 23,50 | 22,26 | 22,33 | 00:00:00 | | 2011-01-27 | 24,28 | 8.216.200 | 24,45 | 23,38 | 23,50 | 00:00:00 | | 2011-01-28 | 23,84 | 6.082.800 | 24,43 | 23,83 | 24,19 | 00:00:00 | | 2011-01-31 | 24,40 | 4.070.800 | 24,61 | 23,81 | 24,02 | 00:00:00 | | 2011-02-01 | 24,83 | 4.368.500 | 25,00 | 24,48 | 24,67 | 00:00:00 | | 2011-02-02 | 25,36 | 5.716.900 | 25,61 | 24,60 | 24,70 | 00:00:00 | | 2011-02-03 | 25,89 | 5.624.900 | 25,99 | 25,04 | 25,27 | 00:00:00 | | 2011-02-04 | 25,70 | 5.450.400 | 26,14 | 25,28 | 25,90 | 00:00:00 | | 2011-02-07 | 25,84 | 3.502.900 | 26,63 | 25,79 | 25,88 | 00:00:00 | | 2011-02-08 | 25,71 | 3.504.000 | 25,79 | 25,38 | 25,72 | 00:00:00 | | 2011-02-09 | 25,09 | 4.646.000 | 26,13 | 24,82 | 25,54 | 00:00:00 | | 2011-02-10 | 25,66 | 4.220.300 | 25,73 | 24,82 | 24,87 | 00:00:00 | | 2011-02-11 | 25,71 | 3.197.200 | 25,93 | 25,35 | 25,50 | 00:00:00 | | 2011-02-14 | 26,44 | 5.136.400 | 26,59 | 25,65 | 25,66 | 00:00:00 | | 2011-02-15 | 25,93 | 5.341.000 | 26,46 | 25,52 | 26,43 | 00:00:00 | | 2011-02-16 | 26,74 | 9.307.500 | 27,05 | 25,91 | 26,11 | 00:00:00 | | 2011-02-17 | 27,68 | 11.450.100 | 28,05 | 26,69 | 26,93 | 00:00:00 | | 2011-02-18 | 28,16 | 7.666.700 | 28,17 | 27,30 | 27,81 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
