|
 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 | | 2011-02-18 | 28,16 | 7.666.700 | 28,17 | 27,30 | 27,81 | 00:00:00 | | 2011-02-22 | 27,79 | 9.228.400 | 28,78 | 27,59 | 28,47 | 00:00:00 | | 2011-02-23 | 28,33 | 7.628.400 | 28,42 | 27,81 | 27,85 | 00:00:00 | | 2011-02-24 | 27,65 | 5.855.800 | 28,60 | 27,51 | 28,45 | 00:00:00 | | 2011-02-25 | 28,34 | 3.876.900 | 28,39 | 27,70 | 27,90 | 00:00:00 | | 2011-02-28 | 28,47 | 4.438.400 | 28,80 | 27,91 | 28,80 | 00:00:00 | | 2011-03-01 | 27,31 | 6.156.700 | 28,74 | 27,26 | 28,66 | 00:00:00 | | 2011-03-02 | 27,99 | 4.338.900 | 28,15 | 27,15 | 27,25 | 00:00:00 | | 2011-03-03 | 28,21 | 3.457.500 | 28,31 | 27,78 | 28,27 | 00:00:00 | | 2011-03-04 | 28,26 | 4.271.600 | 28,46 | 27,90 | 28,27 | 00:00:00 | | 2011-03-07 | 27,58 | 4.303.800 | 28,49 | 27,52 | 28,35 | 00:00:00 | | 2011-03-08 | 27,36 | 3.225.100 | 27,70 | 27,09 | 27,64 | 00:00:00 | | 2011-03-09 | 27,25 | 2.835.200 | 27,65 | 27,15 | 27,23 | 00:00:00 | | 2011-03-10 | 26,11 | 5.753.600 | 27,03 | 26,09 | 26,81 | 00:00:00 | | 2011-03-11 | 26,96 | 3.519.500 | 27,25 | 25,64 | 26,00 | 00:00:00 | | 2011-03-14 | 27,11 | 3.436.400 | 27,15 | 26,38 | 26,77 | 00:00:00 | | 2011-03-15 | 26,49 | 3.586.800 | 26,83 | 25,78 | 26,02 | 00:00:00 | | 2011-03-16 | 25,99 | 4.764.700 | 27,00 | 25,65 | 26,44 | 00:00:00 | | 2011-03-17 | 27,30 | 4.653.800 | 27,43 | 26,42 | 26,55 | 00:00:00 | | 2011-03-18 | 26,72 | 5.529.400 | 27,76 | 26,64 | 27,76 | 00:00:00 | | 2011-03-21 | 27,64 | 3.451.100 | 27,66 | 27,05 | 27,25 | 00:00:00 | | 2011-03-22 | 27,20 | 3.622.200 | 27,80 | 27,13 | 27,64 | 00:00:00 | | 2011-03-23 | 28,01 | 4.545.400 | 28,11 | 26,92 | 27,21 | 00:00:00 | | 2011-03-24 | 28,88 | 7.015.700 | 28,95 | 27,85 | 28,18 | 00:00:00 | | 2011-03-25 | 29,57 | 8.311.900 | 29,85 | 28,70 | 28,91 | 00:00:00 | | 2011-03-28 | 29,40 | 6.664.800 | 29,58 | 28,92 | 29,56 | 00:00:00 | | 2011-03-29 | 29,84 | 7.092.100 | 29,98 | 28,93 | 29,35 | 00:00:00 | | 2011-03-30 | 30,07 | 6.913.200 | 30,19 | 29,60 | 30,02 | 00:00:00 | | 2011-03-31 | 30,38 | 7.379.500 | 30,70 | 30,07 | 30,16 | 00:00:00 | | 2011-04-01 | 30,38 | 5.456.200 | 30,96 | 30,20 | 30,60 | 00:00:00 | | 2011-04-04 | 30,19 | 4.351.100 | 30,94 | 30,14 | 30,52 | 00:00:00 | | 2011-04-05 | 30,56 | 3.812.800 | 30,71 | 30,02 | 30,19 | 00:00:00 | | 2011-04-06 | 29,99 | 4.810.200 | 31,00 | 29,66 | 30,83 | 00:00:00 | | 2011-04-07 | 30,50 | 4.075.400 | 30,71 | 29,88 | 29,94 | 00:00:00 | | 2011-04-08 | 31,56 | 6.770.600 | 32,00 | 31,13 | 31,27 | 00:00:00 | | 2011-04-11 | 30,84 | 4.280.800 | 31,80 | 30,64 | 31,71 | 00:00:00 | | 2011-04-12 | 29,42 | 5.372.300 | 30,52 | 29,15 | 30,41 | 00:00:00 | | 2011-04-13 | 29,76 | 6.563.600 | 29,87 | 28,93 | 29,67 | 00:00:00 | | 2011-04-14 | 30,61 | 9.212.700 | 30,74 | 29,17 | 29,20 | 00:00:00 | | 2011-04-15 | 31,34 | 7.347.100 | 31,51 | 30,50 | 30,79 | 00:00:00 | | 2011-04-18 | 31,00 | 6.154.900 | 31,24 | 30,23 | 30,85 | 00:00:00 | | 2011-04-19 | 31,07 | 4.316.400 | 31,50 | 30,76 | 31,03 | 00:00:00 | | 2011-04-20 | 31,98 | 6.361.000 | 32,03 | 31,17 | 31,54 | 00:00:00 | | 2011-04-21 | 31,93 | 4.249.000 | 32,47 | 31,65 | 32,15 | 00:00:00 | | 2011-04-25 | 31,68 | 4.344.500 | 32,07 | 31,42 | 31,97 | 00:00:00 | | 2011-04-26 | 32,06 | 6.903.100 | 32,20 | 31,64 | 31,80 | 00:00:00 | | 2011-04-27 | 30,65 | 9.770.900 | 32,41 | 30,04 | 32,36 | 00:00:00 | | 2011-04-28 | 30,29 | 4.713.800 | 30,87 | 30,01 | 30,71 | 00:00:00 | | 2011-04-29 | 30,64 | 5.200.000 | 30,83 | 30,23 | 30,34 | 00:00:00 | | 2011-05-02 | 29,86 | 5.028.800 | 30,85 | 29,65 | 30,78 | 00:00:00 | | 2011-05-03 | 28,95 | 6.047.200 | 30,01 | 28,78 | 29,99 | 00:00:00 | | 2011-05-04 | 28,23 | 5.590.200 | 28,98 | 28,00 | 28,94 | 00:00:00 | | 2011-05-05 | 27,64 | 4.628.800 | 28,36 | 27,27 | 27,68 | 00:00:00 | | 2011-05-06 | 27,40 | 5.466.100 | 28,74 | 27,19 | 28,05 | 00:00:00 | | 2011-05-09 | 28,14 | 4.449.400 | 28,26 | 27,57 | 27,78 | 00:00:00 | | 2011-05-10 | 28,32 | 5.228.600 | 28,63 | 27,66 | 27,95 | 00:00:00 | | 2011-05-11 | 26,93 | 5.819.000 | 28,16 | 26,75 | 28,16 | 00:00:00 | | 2011-05-12 | 26,74 | 5.400.000 | 27,10 | 26,37 | 26,78 | 00:00:00 | | 2011-05-13 | 26,74 | 4.581.700 | 27,14 | 26,44 | 26,89 | 00:00:00 | | 2011-05-16 | 26,36 | 4.112.200 | 27,00 | 26,24 | 26,57 | 00:00:00 | | 2011-05-17 | 25,78 | 7.496.700 | 26,42 | 25,50 | 26,27 | 00:00:00 | | 2011-05-18 | 26,74 | 5.258.500 | 26,85 | 25,85 | 25,99 | 00:00:00 | | 2011-05-19 | 26,83 | 5.223.300 | 27,05 | 26,34 | 26,77 | 00:00:00 | | 2011-05-20 | 26,85 | 4.788.500 | 27,01 | 26,32 | 26,85 | 00:00:00 | | 2011-05-23 | 26,40 | 3.877.600 | 26,56 | 25,95 | 26,32 | 00:00:00 | | 2011-05-24 | 26,97 | 4.494.500 | 27,37 | 26,68 | 26,77 | 00:00:00 | | 2011-05-25 | 27,73 | 6.558.200 | 28,06 | 26,85 | 26,85 | 00:00:00 | | 2011-05-26 | 27,50 | 6.676.900 | 27,92 | 27,09 | 27,72 | 00:00:00 | | 2011-05-27 | 27,62 | 4.211.700 | 27,97 | 27,44 | 27,75 | 00:00:00 | | 2011-05-31 | 27,89 | 5.750.700 | 28,50 | 27,66 | 28,15 | 00:00:00 | | 2011-06-01 | 26,79 | 5.433.400 | 27,99 | 26,71 | 27,80 | 00:00:00 | | 2011-06-02 | 27,51 | 8.162.800 | 27,76 | 26,76 | 26,85 | 00:00:00 | | 2011-06-03 | 27,45 | 5.156.300 | 27,76 | 26,85 | 27,01 | 00:00:00 | | 2011-06-06 | 25,95 | 6.117.500 | 27,53 | 25,92 | 27,33 | 00:00:00 | | 2011-06-07 | 26,26 | 5.577.800 | 26,60 | 25,87 | 26,05 | 00:00:00 | | 2011-06-08 | 26,15 | 3.486.400 | 26,56 | 25,99 | 26,26 | 00:00:00 | | 2011-06-09 | 26,90 | 4.794.000 | 27,03 | 26,23 | 26,35 | 00:00:00 | | 2011-06-10 | 26,13 | 4.056.900 | 26,74 | 26,08 | 26,72 | 00:00:00 | | 2011-06-13 | 25,01 | 6.720.700 | 26,19 | 24,74 | 26,18 | 00:00:00 | | 2011-06-14 | 25,70 | 4.222.800 | 25,92 | 25,17 | 25,35 | 00:00:00 | | 2011-06-15 | 25,15 | 4.338.800 | 25,90 | 24,89 | 25,38 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
