|
 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 | | 2011-06-15 | 25,15 | 4.338.800 | 25,90 | 24,89 | 25,38 | 00:00:00 | | 2011-06-16 | 24,95 | 3.773.500 | 25,39 | 24,57 | 25,18 | 00:00:00 | | 2011-06-17 | 24,03 | 8.621.400 | 25,26 | 23,90 | 25,22 | 00:00:00 | | 2011-06-20 | 23,59 | 10.346.700 | 23,71 | 23,07 | 23,28 | 00:00:00 | | 2011-06-21 | 23,88 | 7.287.600 | 24,04 | 23,28 | 23,29 | 00:00:00 | | 2011-06-22 | 24,11 | 4.568.100 | 24,54 | 23,76 | 23,79 | 00:00:00 | | 2011-06-23 | 23,90 | 5.295.300 | 23,98 | 22,70 | 23,55 | 00:00:00 | | 2011-06-24 | 23,04 | 7.364.700 | 24,16 | 22,93 | 23,93 | 00:00:00 | | 2011-06-27 | 22,81 | 8.728.800 | 23,17 | 22,43 | 23,09 | 00:00:00 | | 2011-06-28 | 23,91 | 6.408.100 | 24,09 | 23,05 | 23,05 | 00:00:00 | | 2011-06-29 | 24,15 | 5.400.700 | 24,45 | 23,63 | 24,05 | 00:00:00 | | 2011-06-30 | 24,64 | 5.022.800 | 24,98 | 24,25 | 24,25 | 00:00:00 | | 2011-07-01 | 24,87 | 3.508.100 | 24,92 | 24,11 | 24,48 | 00:00:00 | | 2011-07-05 | 24,58 | 4.467.800 | 25,13 | 24,45 | 24,90 | 00:00:00 | | 2011-07-06 | 24,61 | 3.471.600 | 24,89 | 24,42 | 24,49 | 00:00:00 | | 2011-07-07 | 24,92 | 4.992.300 | 25,14 | 24,73 | 24,99 | 00:00:00 | | 2011-07-08 | 24,43 | 4.369.400 | 24,51 | 24,13 | 24,44 | 00:00:00 | | 2011-07-11 | 23,85 | 4.057.700 | 24,20 | 23,70 | 23,93 | 00:00:00 | | 2011-07-12 | 23,66 | 3.373.700 | 24,07 | 23,64 | 23,64 | 00:00:00 | | 2011-07-13 | 24,31 | 5.033.800 | 24,93 | 23,74 | 23,74 | 00:00:00 | | 2011-07-14 | 24,37 | 6.372.500 | 24,75 | 23,96 | 24,40 | 00:00:00 | | 2011-07-15 | 26,32 | 12.030.600 | 26,38 | 24,78 | 24,94 | 00:00:00 | | 2011-07-18 | 26,04 | 6.845.300 | 26,71 | 25,85 | 26,42 | 00:00:00 | | 2011-07-19 | 26,88 | 5.391.400 | 26,97 | 26,30 | 26,35 | 00:00:00 | | 2011-07-20 | 26,82 | 3.266.300 | 26,98 | 26,55 | 26,98 | 00:00:00 | | 2011-07-21 | 27,21 | 5.060.900 | 27,30 | 26,80 | 26,96 | 00:00:00 | | 2011-07-22 | 27,57 | 3.734.500 | 27,63 | 26,96 | 27,10 | 00:00:00 | | 2011-07-25 | 26,99 | 4.395.500 | 27,44 | 26,96 | 27,16 | 00:00:00 | | 2011-07-26 | 27,13 | 5.701.100 | 27,62 | 26,90 | 27,22 | 00:00:00 | | 2011-07-27 | 26,43 | 6.997.200 | 27,53 | 26,31 | 26,90 | 00:00:00 | | 2011-07-28 | 26,86 | 6.283.900 | 27,43 | 26,35 | 26,39 | 00:00:00 | | 2011-07-29 | 26,41 | 5.410.600 | 26,68 | 26,10 | 26,47 | 00:00:00 | | 2011-08-01 | 26,24 | 6.594.400 | 27,14 | 25,92 | 26,94 | 00:00:00 | | 2011-08-02 | 25,21 | 5.593.000 | 26,41 | 25,19 | 25,94 | 00:00:00 | | 2011-08-03 | 24,89 | 6.208.200 | 25,32 | 24,30 | 25,23 | 00:00:00 | | 2011-08-04 | 22,12 | 10.076.100 | 24,35 | 22,06 | 24,35 | 00:00:00 | | 2011-08-05 | 20,83 | 14.409.100 | 22,67 | 20,15 | 22,56 | 00:00:00 | | 2011-08-08 | 18,06 | 11.350.000 | 20,07 | 17,98 | 19,76 | 00:00:00 | | 2011-08-09 | 19,21 | 10.612.400 | 19,24 | 17,88 | 18,53 | 00:00:00 | | 2011-08-10 | 18,26 | 13.659.400 | 19,12 | 18,16 | 18,57 | 00:00:00 | | 2011-08-11 | 18,86 | 12.904.600 | 19,23 | 18,00 | 18,47 | 00:00:00 | | 2011-08-12 | 19,16 | 8.262.300 | 19,44 | 18,78 | 19,21 | 00:00:00 | | 2011-08-15 | 19,98 | 8.970.600 | 20,05 | 19,20 | 19,47 | 00:00:00 | | 2011-08-16 | 18,97 | 8.972.100 | 19,70 | 18,80 | 19,47 | 00:00:00 | | 2011-08-17 | 19,10 | 5.678.100 | 19,42 | 18,85 | 19,21 | 00:00:00 | | 2011-08-18 | 17,30 | 8.134.300 | 18,32 | 17,09 | 18,32 | 00:00:00 | | 2011-08-19 | 16,43 | 7.307.200 | 17,64 | 16,35 | 16,96 | 00:00:00 | | 2011-08-22 | 16,36 | 6.642.100 | 17,11 | 16,26 | 16,98 | 00:00:00 | | 2011-08-23 | 17,21 | 5.655.400 | 17,23 | 16,20 | 16,44 | 00:00:00 | | 2011-08-24 | 17,33 | 4.411.700 | 17,34 | 16,69 | 17,13 | 00:00:00 | | 2011-08-25 | 17,08 | 6.163.800 | 17,70 | 16,75 | 17,50 | 00:00:00 | | 2011-08-26 | 17,70 | 5.724.300 | 17,89 | 16,78 | 16,89 | 00:00:00 | | 2011-08-29 | 18,51 | 3.448.700 | 18,52 | 17,86 | 18,09 | 00:00:00 | | 2011-08-30 | 18,44 | 5.290.900 | 18,61 | 18,04 | 18,45 | 00:00:00 | | 2011-08-31 | 18,44 | 5.947.700 | 19,15 | 18,33 | 18,67 | 00:00:00 | | 2011-09-01 | 18,39 | 7.365.600 | 18,86 | 18,09 | 18,54 | 00:00:00 | | 2011-09-02 | 17,58 | 4.955.800 | 18,03 | 17,33 | 17,95 | 00:00:00 | | 2011-09-06 | 17,16 | 5.381.300 | 17,22 | 16,65 | 16,81 | 00:00:00 | | 2011-09-07 | 18,24 | 4.595.100 | 18,25 | 17,44 | 17,56 | 00:00:00 | | 2011-09-08 | 17,75 | 4.791.800 | 18,39 | 17,62 | 18,04 | 00:00:00 | | 2011-09-09 | 16,79 | 6.663.200 | 17,52 | 16,65 | 17,35 | 00:00:00 | | 2011-09-12 | 17,37 | 9.755.200 | 17,39 | 16,42 | 16,54 | 00:00:00 | | 2011-09-13 | 17,57 | 6.418.200 | 17,75 | 17,00 | 17,38 | 00:00:00 | | 2011-09-14 | 18,00 | 6.599.300 | 18,34 | 17,30 | 17,70 | 00:00:00 | | 2011-09-15 | 18,50 | 5.363.500 | 18,53 | 18,05 | 18,28 | 00:00:00 | | 2011-09-16 | 18,18 | 4.757.000 | 18,76 | 18,03 | 18,63 | 00:00:00 | | 2011-09-19 | 17,53 | 5.901.900 | 17,76 | 17,02 | 17,74 | 00:00:00 | | 2011-09-20 | 16,79 | 6.073.400 | 17,77 | 16,79 | 17,56 | 00:00:00 | | 2011-09-21 | 15,63 | 7.468.700 | 16,84 | 15,59 | 16,75 | 00:00:00 | | 2011-09-22 | 14,35 | 11.685.600 | 14,96 | 13,90 | 14,96 | 00:00:00 | | 2011-09-23 | 14,07 | 10.317.300 | 14,52 | 13,77 | 14,20 | 00:00:00 | | 2011-09-26 | 14,82 | 9.375.200 | 14,86 | 13,50 | 14,16 | 00:00:00 | | 2011-09-27 | 14,18 | 12.023.300 | 15,49 | 14,01 | 15,30 | 00:00:00 | | 2011-09-28 | 13,12 | 10.542.400 | 14,22 | 13,05 | 14,20 | 00:00:00 | | 2011-09-29 | 13,11 | 9.642.900 | 13,66 | 12,65 | 13,58 | 00:00:00 | | 2011-09-30 | 12,26 | 11.754.400 | 12,75 | 12,26 | 12,69 | 00:00:00 | | 2011-10-03 | 11,74 | 8.802.800 | 12,35 | 11,73 | 12,12 | 00:00:00 | | 2011-10-04 | 12,32 | 10.416.900 | 12,35 | 11,05 | 11,14 | 00:00:00 | | 2011-10-05 | 13,42 | 13.366.900 | 13,44 | 12,07 | 12,42 | 00:00:00 | | 2011-10-06 | 14,05 | 11.674.800 | 14,07 | 13,22 | 13,43 | 00:00:00 | | 2011-10-07 | 13,42 | 8.447.900 | 14,46 | 13,06 | 14,39 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
