|
 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 2023-03-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 13,42 | 8.447.900 | 14,46 | 13,06 | 14,39 | 00:00:00 | | 2011-10-10 | 14,31 | 12.958.500 | 15,27 | 13,88 | 14,01 | 00:00:00 | | 2011-10-11 | 14,31 | 6.688.100 | 14,58 | 14,06 | 14,06 | 00:00:00 | | 2011-10-12 | 14,65 | 8.798.200 | 15,14 | 14,46 | 14,60 | 00:00:00 | | 2011-10-13 | 14,75 | 8.711.500 | 14,80 | 13,87 | 14,48 | 00:00:00 | | 2011-10-14 | 15,37 | 6.343.500 | 15,42 | 14,61 | 14,90 | 00:00:00 | | 2011-10-17 | 14,67 | 6.227.100 | 15,30 | 14,62 | 15,27 | 00:00:00 | | 2011-10-18 | 15,46 | 5.748.800 | 15,58 | 14,42 | 14,62 | 00:00:00 | | 2011-10-19 | 14,72 | 6.251.600 | 15,54 | 14,65 | 15,42 | 00:00:00 | | 2011-10-20 | 15,21 | 6.158.300 | 15,28 | 14,42 | 14,80 | 00:00:00 | | 2011-10-21 | 15,22 | 6.764.700 | 15,67 | 15,09 | 15,49 | 00:00:00 | | 2011-10-24 | 16,28 | 13.360.400 | 16,33 | 15,38 | 15,48 | 00:00:00 | | 2011-10-25 | 15,80 | 10.226.200 | 16,28 | 15,38 | 16,23 | 00:00:00 | | 2011-10-26 | 17,35 | 15.815.000 | 17,57 | 15,96 | 16,41 | 00:00:00 | | 2011-10-27 | 18,73 | 14.596.100 | 19,12 | 18,00 | 18,12 | 00:00:00 | | 2011-10-28 | 19,05 | 7.353.100 | 19,13 | 18,34 | 18,52 | 00:00:00 | | 2011-10-31 | 18,33 | 17.317.100 | 20,04 | 18,31 | 20,03 | 00:00:00 | | 2011-11-01 | 17,03 | 15.164.600 | 17,64 | 16,72 | 17,25 | 00:00:00 | | 2011-11-02 | 17,97 | 8.672.100 | 18,02 | 17,26 | 17,55 | 00:00:00 | | 2011-11-03 | 18,83 | 8.124.200 | 18,91 | 17,76 | 18,23 | 00:00:00 | | 2011-11-04 | 19,21 | 6.859.800 | 19,35 | 18,47 | 18,58 | 00:00:00 | | 2011-11-07 | 19,98 | 9.449.200 | 20,12 | 19,04 | 19,15 | 00:00:00 | | 2011-11-08 | 20,45 | 10.373.200 | 20,64 | 19,96 | 20,16 | 00:00:00 | | 2011-11-09 | 19,48 | 11.523.000 | 19,88 | 19,23 | 19,63 | 00:00:00 | | 2011-11-10 | 19,62 | 8.441.000 | 20,10 | 19,03 | 19,86 | 00:00:00 | | 2011-11-11 | 20,57 | 8.403.400 | 21,00 | 19,93 | 19,98 | 00:00:00 | | 2011-11-14 | 19,98 | 6.689.600 | 20,60 | 19,66 | 20,50 | 00:00:00 | | 2011-11-15 | 19,94 | 7.987.500 | 20,22 | 19,34 | 19,87 | 00:00:00 | | 2011-11-16 | 19,96 | 9.406.100 | 20,69 | 19,57 | 19,83 | 00:00:00 | | 2011-11-17 | 18,90 | 9.320.800 | 19,96 | 18,73 | 19,78 | 00:00:00 | | 2011-11-18 | 18,59 | 7.323.000 | 19,29 | 18,41 | 19,14 | 00:00:00 | | 2011-11-21 | 17,94 | 6.595.900 | 18,25 | 17,64 | 18,18 | 00:00:00 | | 2011-11-22 | 17,44 | 6.691.600 | 18,08 | 17,18 | 17,87 | 00:00:00 | | 2011-11-23 | 16,22 | 7.834.200 | 17,26 | 16,22 | 17,15 | 00:00:00 | | 2011-11-25 | 15,98 | 3.217.200 | 16,53 | 15,96 | 16,07 | 00:00:00 | | 2011-11-28 | 16,60 | 7.951.800 | 17,01 | 16,33 | 16,78 | 00:00:00 | | 2011-11-29 | 16,65 | 5.800.900 | 16,90 | 16,21 | 16,52 | 00:00:00 | | 2011-11-30 | 17,94 | 6.655.400 | 18,03 | 17,33 | 17,33 | 00:00:00 | | 2011-12-01 | 17,70 | 5.125.500 | 18,24 | 17,65 | 17,86 | 00:00:00 | | 2011-12-02 | 17,52 | 5.565.900 | 18,29 | 17,46 | 18,15 | 00:00:00 | | 2011-12-05 | 18,32 | 8.121.000 | 18,83 | 18,02 | 18,15 | 00:00:00 | | 2011-12-06 | 18,69 | 8.962.900 | 19,01 | 18,31 | 18,35 | 00:00:00 | | 2011-12-07 | 18,18 | 6.585.600 | 18,57 | 17,95 | 18,57 | 00:00:00 | | 2011-12-08 | 17,40 | 5.841.200 | 18,22 | 17,32 | 18,01 | 00:00:00 | | 2011-12-09 | 17,98 | 4.110.200 | 18,13 | 17,27 | 17,57 | 00:00:00 | | 2011-12-12 | 17,34 | 5.554.900 | 17,65 | 16,89 | 17,65 | 00:00:00 | | 2011-12-13 | 17,09 | 5.312.100 | 17,82 | 16,95 | 17,47 | 00:00:00 | | 2011-12-14 | 16,42 | 8.716.500 | 16,92 | 16,04 | 16,71 | 00:00:00 | | 2011-12-15 | 16,37 | 5.161.800 | 16,84 | 16,32 | 16,78 | 00:00:00 | | 2011-12-16 | 16,74 | 5.565.600 | 16,95 | 16,46 | 16,51 | 00:00:00 | | 2011-12-19 | 16,23 | 6.252.100 | 17,01 | 16,18 | 17,01 | 00:00:00 | | 2011-12-20 | 17,63 | 8.060.000 | 17,74 | 16,58 | 16,71 | 00:00:00 | | 2011-12-21 | 17,83 | 5.104.200 | 17,87 | 17,29 | 17,74 | 00:00:00 | | 2011-12-22 | 18,26 | 3.878.100 | 18,34 | 17,85 | 17,92 | 00:00:00 | | 2011-12-23 | 18,24 | 2.122.400 | 18,48 | 18,08 | 18,31 | 00:00:00 | | 2011-12-27 | 18,16 | 2.602.300 | 18,34 | 18,01 | 18,24 | 00:00:00 | | 2011-12-28 | 17,41 | 3.638.200 | 18,22 | 17,41 | 18,20 | 00:00:00 | | 2011-12-29 | 17,59 | 3.487.200 | 17,69 | 17,42 | 17,47 | 00:00:00 | | 2011-12-30 | 17,34 | 3.928.300 | 17,62 | 17,31 | 17,55 | 00:00:00 | | 2012-01-03 | 19,02 | 8.552.700 | 19,15 | 17,57 | 17,98 | 00:00:00 | | 2012-01-04 | 18,74 | 5.853.700 | 19,01 | 18,46 | 18,86 | 00:00:00 | | 2012-01-05 | 18,77 | 4.426.400 | 18,86 | 18,24 | 18,58 | 00:00:00 | | 2012-01-06 | 18,90 | 5.111.600 | 19,30 | 18,69 | 18,81 | 00:00:00 | | 2012-01-09 | 19,23 | 5.477.600 | 19,59 | 19,00 | 19,03 | 00:00:00 | | 2012-01-10 | 19,70 | 4.906.400 | 19,94 | 19,56 | 19,66 | 00:00:00 | | 2012-01-11 | 18,73 | 7.412.700 | 19,72 | 18,67 | 19,71 | 00:00:00 | | 2012-01-12 | 18,08 | 7.875.000 | 18,99 | 18,05 | 18,75 | 00:00:00 | | 2012-01-13 | 17,44 | 5.626.900 | 17,94 | 17,38 | 17,90 | 00:00:00 | | 2012-01-17 | 16,65 | 10.796.100 | 17,94 | 16,36 | 17,76 | 00:00:00 | | 2012-01-18 | 17,29 | 9.477.400 | 17,35 | 16,50 | 16,62 | 00:00:00 | | 2012-01-19 | 16,88 | 6.563.800 | 17,40 | 16,77 | 17,35 | 00:00:00 | | 2012-01-20 | 17,01 | 5.320.500 | 17,26 | 16,73 | 16,85 | 00:00:00 | | 2012-01-23 | 17,18 | 7.790.600 | 17,41 | 16,81 | 17,06 | 00:00:00 | | 2012-01-24 | 17,37 | 6.904.900 | 17,39 | 16,67 | 16,96 | 00:00:00 | | 2012-01-25 | 17,84 | 7.119.800 | 17,90 | 16,83 | 17,30 | 00:00:00 | | 2012-01-26 | 17,48 | 14.107.100 | 18,23 | 17,33 | 17,90 | 00:00:00 | | 2012-01-27 | 17,93 | 8.244.800 | 18,01 | 17,41 | 17,46 | 00:00:00 | | 2012-01-30 | 18,56 | 10.579.700 | 18,73 | 17,51 | 17,68 | 00:00:00 | | 2012-01-31 | 18,62 | 9.091.200 | 19,00 | 18,49 | 18,80 | 00:00:00 | | 2012-02-01 | 18,71 | 6.749.000 | 18,84 | 18,24 | 18,80 | 00:00:00 | | 2012-02-02 | 19,19 | 6.839.200 | 19,22 | 18,71 | 18,77 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
