|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-02-02 | 19,19 | 6.839.200 | 19,22 | 18,71 | 18,77 | 00:00:00 | | 2012-02-03 | 19,44 | 6.961.300 | 19,54 | 19,12 | 19,36 | 00:00:00 | | 2012-02-06 | 19,69 | 9.339.800 | 19,94 | 19,27 | 19,66 | 00:00:00 | | 2012-02-07 | 19,73 | 7.871.900 | 19,76 | 19,23 | 19,50 | 00:00:00 | | 2012-02-08 | 19,54 | 7.629.600 | 19,84 | 19,29 | 19,72 | 00:00:00 | | 2012-02-09 | 19,52 | 6.697.700 | 19,71 | 18,83 | 19,66 | 00:00:00 | | 2012-02-10 | 18,98 | 5.342.100 | 19,46 | 18,84 | 19,10 | 00:00:00 | | 2012-02-13 | 19,16 | 5.360.700 | 19,43 | 18,86 | 19,22 | 00:00:00 | | 2012-02-14 | 18,86 | 5.811.200 | 19,19 | 18,61 | 19,04 | 00:00:00 | | 2012-02-15 | 19,45 | 8.572.200 | 19,62 | 18,81 | 18,89 | 00:00:00 | | 2012-02-16 | 20,24 | 7.613.200 | 20,40 | 19,29 | 19,46 | 00:00:00 | | 2012-02-17 | 20,80 | 7.872.400 | 21,10 | 20,46 | 20,47 | 00:00:00 | | 2012-02-21 | 20,36 | 12.516.400 | 21,26 | 20,16 | 20,98 | 00:00:00 | | 2012-02-22 | 21,78 | 16.724.500 | 22,35 | 19,96 | 20,02 | 00:00:00 | | 2012-02-23 | 22,00 | 9.126.800 | 22,19 | 21,53 | 22,01 | 00:00:00 | | 2012-02-24 | 22,31 | 7.950.400 | 22,73 | 22,26 | 22,67 | 00:00:00 | | 2012-02-27 | 21,93 | 8.062.000 | 22,31 | 21,64 | 22,26 | 00:00:00 | | 2012-02-28 | 21,96 | 7.112.700 | 22,27 | 21,72 | 22,07 | 00:00:00 | | 2012-02-29 | 21,78 | 8.659.800 | 22,22 | 21,45 | 22,08 | 00:00:00 | | 2012-03-01 | 22,01 | 6.806.600 | 22,27 | 21,71 | 21,84 | 00:00:00 | | 2012-03-02 | 21,55 | 5.628.400 | 21,99 | 21,32 | 21,91 | 00:00:00 | | 2012-03-05 | 20,62 | 8.983.700 | 21,46 | 20,39 | 21,39 | 00:00:00 | | 2012-03-06 | 19,85 | 7.154.800 | 20,25 | 19,68 | 20,20 | 00:00:00 | | 2012-03-07 | 19,77 | 10.388.700 | 20,08 | 19,60 | 20,02 | 00:00:00 | | 2012-03-08 | 20,27 | 5.694.000 | 20,31 | 19,86 | 20,06 | 00:00:00 | | 2012-03-09 | 20,11 | 4.446.300 | 20,55 | 20,02 | 20,28 | 00:00:00 | | 2012-03-12 | 19,51 | 4.409.000 | 20,06 | 19,38 | 20,06 | 00:00:00 | | 2012-03-13 | 20,33 | 6.636.600 | 20,39 | 19,47 | 19,67 | 00:00:00 | | 2012-03-14 | 20,07 | 6.787.500 | 20,40 | 19,68 | 20,25 | 00:00:00 | | 2012-03-15 | 20,47 | 6.328.300 | 20,64 | 19,73 | 20,06 | 00:00:00 | | 2012-03-16 | 20,82 | 10.716.800 | 21,00 | 20,43 | 20,50 | 00:00:00 | | 2012-03-19 | 20,84 | 4.198.200 | 21,06 | 20,42 | 20,79 | 00:00:00 | | 2012-03-20 | 20,06 | 3.817.600 | 20,56 | 19,90 | 20,54 | 00:00:00 | | 2012-03-21 | 19,41 | 7.029.200 | 19,78 | 19,06 | 19,78 | 00:00:00 | | 2012-03-22 | 18,52 | 8.610.900 | 19,10 | 18,34 | 19,01 | 00:00:00 | | 2012-03-23 | 19,27 | 8.376.500 | 19,40 | 18,51 | 18,60 | 00:00:00 | | 2012-03-26 | 18,78 | 12.425.700 | 19,63 | 18,53 | 19,38 | 00:00:00 | | 2012-03-27 | 17,79 | 10.661.900 | 18,77 | 17,75 | 18,77 | 00:00:00 | | 2012-03-28 | 17,46 | 8.948.000 | 17,70 | 16,91 | 17,64 | 00:00:00 | | 2012-03-29 | 17,16 | 8.255.200 | 17,46 | 16,82 | 17,21 | 00:00:00 | | 2012-03-30 | 17,49 | 7.368.500 | 17,60 | 17,03 | 17,31 | 00:00:00 | | 2012-04-02 | 17,60 | 7.021.200 | 17,84 | 17,24 | 17,40 | 00:00:00 | | 2012-04-03 | 17,19 | 8.476.000 | 17,56 | 16,78 | 17,55 | 00:00:00 | | 2012-04-04 | 16,71 | 5.624.100 | 17,10 | 16,59 | 16,79 | 00:00:00 | | 2012-04-05 | 16,60 | 5.487.700 | 17,15 | 16,46 | 16,62 | 00:00:00 | | 2012-04-09 | 16,39 | 5.071.900 | 16,70 | 16,11 | 16,26 | 00:00:00 | | 2012-04-10 | 15,97 | 7.188.600 | 16,48 | 15,86 | 16,30 | 00:00:00 | | 2012-04-11 | 16,15 | 5.330.400 | 16,51 | 16,10 | 16,30 | 00:00:00 | | 2012-04-12 | 16,98 | 7.205.900 | 17,09 | 16,16 | 16,17 | 00:00:00 | | 2012-04-13 | 16,16 | 5.037.000 | 16,89 | 16,12 | 16,89 | 00:00:00 | | 2012-04-16 | 15,49 | 7.614.300 | 16,39 | 15,38 | 16,13 | 00:00:00 | | 2012-04-17 | 15,93 | 6.050.100 | 16,36 | 15,71 | 15,73 | 00:00:00 | | 2012-04-18 | 15,80 | 4.677.000 | 16,29 | 15,60 | 15,85 | 00:00:00 | | 2012-04-19 | 15,84 | 4.845.900 | 16,16 | 15,72 | 15,83 | 00:00:00 | | 2012-04-20 | 15,71 | 5.188.100 | 16,35 | 15,67 | 15,95 | 00:00:00 | | 2012-04-23 | 15,72 | 4.940.200 | 15,88 | 15,19 | 15,40 | 00:00:00 | | 2012-04-24 | 15,95 | 6.222.500 | 16,11 | 15,47 | 15,77 | 00:00:00 | | 2012-04-25 | 16,96 | 14.588.500 | 17,55 | 16,57 | 16,68 | 00:00:00 | | 2012-04-26 | 16,62 | 6.328.500 | 17,05 | 16,55 | 17,05 | 00:00:00 | | 2012-04-27 | 16,30 | 5.131.500 | 16,66 | 16,11 | 16,66 | 00:00:00 | | 2012-04-30 | 16,65 | 6.614.500 | 16,90 | 16,18 | 16,29 | 00:00:00 | | 2012-05-01 | 17,32 | 7.154.100 | 17,51 | 16,58 | 16,68 | 00:00:00 | | 2012-05-02 | 16,79 | 5.485.600 | 17,13 | 16,71 | 17,11 | 00:00:00 | | 2012-05-03 | 16,26 | 6.339.700 | 16,83 | 16,14 | 16,80 | 00:00:00 | | 2012-05-04 | 15,49 | 10.197.000 | 16,08 | 15,17 | 16,08 | 00:00:00 | | 2012-05-07 | 15,51 | 5.959.300 | 15,76 | 15,12 | 15,49 | 00:00:00 | | 2012-05-08 | 15,42 | 8.888.400 | 15,47 | 14,90 | 15,31 | 00:00:00 | | 2012-05-09 | 15,25 | 8.597.000 | 15,35 | 14,95 | 15,09 | 00:00:00 | | 2012-05-10 | 15,50 | 6.357.500 | 15,70 | 15,27 | 15,49 | 00:00:00 | | 2012-05-11 | 15,09 | 4.555.700 | 15,55 | 15,06 | 15,33 | 00:00:00 | | 2012-05-14 | 14,63 | 5.348.700 | 15,00 | 14,60 | 14,92 | 00:00:00 | | 2012-05-15 | 13,84 | 7.243.800 | 14,69 | 13,77 | 14,66 | 00:00:00 | | 2012-05-16 | 13,68 | 5.381.900 | 14,48 | 13,62 | 13,89 | 00:00:00 | | 2012-05-17 | 13,40 | 8.726.800 | 13,88 | 13,36 | 13,69 | 00:00:00 | | 2012-05-18 | 13,06 | 11.825.800 | 13,70 | 13,00 | 13,43 | 00:00:00 | | 2012-05-21 | 14,29 | 8.713.200 | 14,31 | 13,26 | 13,42 | 00:00:00 | | 2012-05-22 | 14,12 | 9.114.900 | 14,57 | 13,97 | 14,33 | 00:00:00 | | 2012-05-23 | 14,28 | 9.000.000 | 14,32 | 13,64 | 13,91 | 00:00:00 | | 2012-05-24 | 13,85 | 7.745.800 | 14,43 | 13,59 | 14,40 | 00:00:00 | | 2012-05-25 | 13,82 | 5.679.600 | 14,08 | 13,65 | 13,86 | 00:00:00 | | 2012-05-29 | 14,32 | 6.984.900 | 14,34 | 13,87 | 14,00 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
