|
 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 2021-06-22 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 51,24 | 2.325.000 | 52,60 | 50,40 | 52,26 | 00:00:00 | | 2000-12-14 | 49,49 | 2.140.000 | 51,99 | 48,61 | 51,75 | 00:00:00 | | 2000-12-15 | 51,51 | 3.099.000 | 51,65 | 47,55 | 47,55 | 00:00:00 | | 2000-12-18 | 56,15 | 3.225.000 | 56,15 | 52,00 | 52,00 | 00:00:00 | | 2000-12-19 | 57,30 | 3.734.400 | 58,19 | 56,60 | 56,62 | 00:00:00 | | 2000-12-20 | 54,25 | 2.511.600 | 57,50 | 53,51 | 56,30 | 00:00:00 | | 2000-12-21 | 56,15 | 2.671.400 | 57,25 | 53,76 | 55,00 | 00:00:00 | | 2000-12-22 | 54,92 | 1.916.600 | 56,74 | 54,50 | 56,60 | 00:00:00 | | 2000-12-26 | 58,31 | 2.112.000 | 58,70 | 55,00 | 55,00 | 00:00:00 | | 2000-12-27 | 57,00 | 1.877.600 | 58,99 | 56,61 | 58,32 | 00:00:00 | | 2000-12-28 | 59,58 | 2.560.200 | 59,74 | 57,00 | 57,00 | 00:00:00 | | 2000-12-29 | 59,15 | 2.708.400 | 60,47 | 58,10 | 59,62 | 00:00:00 | | 2001-01-02 | 56,85 | 3.339.200 | 59,75 | 56,50 | 59,15 | 00:00:00 | | 2001-01-03 | 55,13 | 3.982.600 | 57,05 | 54,00 | 56,90 | 00:00:00 | | 2001-01-04 | 54,15 | 5.170.600 | 54,75 | 51,15 | 54,75 | 00:00:00 | | 2001-01-05 | 54,90 | 2.959.000 | 56,00 | 53,10 | 54,75 | 00:00:00 | | 2001-01-08 | 55,69 | 2.175.200 | 56,75 | 55,35 | 55,35 | 00:00:00 | | 2001-01-09 | 56,58 | 2.255.400 | 57,49 | 56,05 | 56,50 | 00:00:00 | | 2001-01-10 | 58,40 | 2.562.400 | 58,50 | 56,58 | 56,58 | 00:00:00 | | 2001-01-11 | 58,68 | 3.008.400 | 59,25 | 57,95 | 58,40 | 00:00:00 | | 2001-01-12 | 59,05 | 3.556.400 | 59,60 | 58,20 | 58,68 | 00:00:00 | | 2001-01-16 | 60,54 | 3.502.400 | 60,54 | 58,75 | 60,00 | 00:00:00 | | 2001-01-17 | 57,75 | 3.553.800 | 59,52 | 57,62 | 59,00 | 00:00:00 | | 2001-01-18 | 55,00 | 5.252.800 | 57,60 | 54,00 | 57,50 | 00:00:00 | | 2001-01-19 | 54,80 | 4.669.600 | 56,25 | 53,75 | 54,25 | 00:00:00 | | 2001-01-22 | 56,15 | 2.633.600 | 56,75 | 54,95 | 55,00 | 00:00:00 | | 2001-01-23 | 57,59 | 1.847.200 | 58,45 | 55,90 | 56,25 | 00:00:00 | | 2001-01-24 | 59,50 | 3.156.400 | 60,24 | 57,20 | 57,90 | 00:00:00 | | 2001-01-25 | 61,40 | 4.216.000 | 62,00 | 58,00 | 58,00 | 00:00:00 | | 2001-01-26 | 62,51 | 6.390.800 | 63,12 | 61,95 | 62,25 | 00:00:00 | | 2001-01-29 | 61,80 | 3.028.600 | 62,65 | 61,35 | 62,41 | 00:00:00 | | 2001-01-30 | 61,64 | 3.209.200 | 62,34 | 60,80 | 61,50 | 00:00:00 | | 2001-01-31 | 59,01 | 7.418.600 | 62,00 | 59,00 | 61,64 | 00:00:00 | | 2001-02-01 | 58,50 | 6.078.400 | 58,65 | 57,15 | 57,75 | 00:00:00 | | 2001-02-02 | 59,11 | 5.579.200 | 59,48 | 58,65 | 58,99 | 00:00:00 | | 2001-02-05 | 59,79 | 4.060.200 | 59,96 | 59,30 | 59,50 | 00:00:00 | | 2001-02-06 | 61,11 | 4.548.400 | 61,40 | 59,15 | 59,85 | 00:00:00 | | 2001-02-07 | 62,31 | 5.205.000 | 63,00 | 60,00 | 60,75 | 00:00:00 | | 2001-02-08 | 60,70 | 3.166.200 | 62,30 | 60,50 | 62,00 | 00:00:00 | | 2001-02-09 | 61,20 | 2.361.600 | 62,05 | 60,35 | 60,85 | 00:00:00 | | 2001-02-12 | 59,19 | 3.490.000 | 61,20 | 59,10 | 61,20 | 00:00:00 | | 2001-02-13 | 59,81 | 3.383.800 | 60,30 | 58,69 | 59,30 | 00:00:00 | | 2001-02-14 | 59,95 | 3.687.200 | 60,74 | 59,50 | 59,85 | 00:00:00 | | 2001-02-15 | 59,01 | 2.156.400 | 60,30 | 58,45 | 60,20 | 00:00:00 | | 2001-02-16 | 58,82 | 2.839.400 | 60,55 | 58,70 | 60,50 | 00:00:00 | | 2001-02-20 | 58,95 | 2.361.600 | 59,90 | 58,25 | 58,90 | 00:00:00 | | 2001-02-21 | 57,90 | 1.743.800 | 59,99 | 57,80 | 59,25 | 00:00:00 | | 2001-02-22 | 55,15 | 4.821.600 | 58,90 | 54,55 | 58,50 | 00:00:00 | | 2001-02-23 | 55,09 | 3.133.400 | 56,99 | 54,25 | 55,80 | 00:00:00 | | 2001-02-26 | 56,72 | 3.306.800 | 57,75 | 55,40 | 55,40 | 00:00:00 | | 2001-02-27 | 56,81 | 2.184.400 | 57,98 | 56,46 | 57,15 | 00:00:00 | | 2001-02-28 | 56,70 | 5.907.400 | 57,00 | 55,35 | 56,90 | 00:00:00 | | 2001-03-01 | 56,58 | 2.251.000 | 57,35 | 55,57 | 56,70 | 00:00:00 | | 2001-03-02 | 58,74 | 3.312.800 | 59,20 | 56,90 | 57,00 | 00:00:00 | | 2001-03-05 | 60,10 | 1.946.200 | 60,60 | 58,79 | 59,40 | 00:00:00 | | 2001-03-06 | 60,60 | 1.447.000 | 61,00 | 59,25 | 59,90 | 00:00:00 | | 2001-03-07 | 62,29 | 2.070.200 | 62,29 | 60,50 | 60,50 | 00:00:00 | | 2001-03-08 | 62,00 | 2.803.200 | 62,88 | 60,80 | 62,49 | 00:00:00 | | 2001-03-09 | 61,50 | 2.585.200 | 62,40 | 60,24 | 62,15 | 00:00:00 | | 2001-03-12 | 59,25 | 2.720.200 | 62,00 | 59,10 | 61,25 | 00:00:00 | | 2001-03-13 | 58,26 | 3.313.600 | 60,05 | 57,63 | 60,00 | 00:00:00 | | 2001-03-14 | 57,20 | 3.095.800 | 59,37 | 56,50 | 58,26 | 00:00:00 | | 2001-03-15 | 54,30 | 3.635.600 | 58,00 | 54,15 | 57,70 | 00:00:00 | | 2001-03-16 | 53,99 | 4.159.800 | 55,75 | 53,37 | 54,05 | 00:00:00 | | 2001-03-19 | 55,30 | 2.897.200 | 55,85 | 54,50 | 54,75 | 00:00:00 | | 2001-03-20 | 56,60 | 2.903.600 | 58,40 | 55,65 | 56,20 | 00:00:00 | | 2001-03-21 | 54,89 | 2.895.800 | 56,80 | 54,55 | 56,60 | 00:00:00 | | 2001-03-22 | 53,83 | 4.641.600 | 54,89 | 52,00 | 54,89 | 00:00:00 | | 2001-03-23 | 55,42 | 3.317.600 | 55,97 | 53,40 | 54,00 | 00:00:00 | | 2001-03-26 | 56,53 | 2.224.400 | 57,60 | 56,02 | 57,01 | 00:00:00 | | 2001-03-27 | 54,85 | 2.680.200 | 56,98 | 54,75 | 56,53 | 00:00:00 | | 2001-03-28 | 53,20 | 3.198.600 | 54,20 | 53,20 | 54,00 | 00:00:00 | | 2001-03-29 | 51,00 | 4.210.000 | 53,21 | 50,70 | 53,21 | 00:00:00 | | 2001-03-30 | 51,84 | 2.875.000 | 52,69 | 51,30 | 51,30 | 00:00:00 | | 2001-04-02 | 49,70 | 4.237.200 | 52,20 | 49,30 | 52,20 | 00:00:00 | | 2001-04-03 | 47,52 | 4.397.000 | 50,50 | 47,02 | 49,90 | 00:00:00 | | 2001-04-04 | 48,72 | 5.340.000 | 49,98 | 47,30 | 47,80 | 00:00:00 | | 2001-04-05 | 52,20 | 5.554.400 | 52,20 | 48,01 | 49,12 | 00:00:00 | | 2001-04-06 | 52,35 | 3.609.400 | 52,96 | 50,21 | 51,80 | 00:00:00 | | 2001-04-09 | 53,12 | 2.319.400 | 54,43 | 52,31 | 52,70 | 00:00:00 | | 2001-04-10 | 54,06 | 3.617.200 | 54,25 | 52,70 | 54,12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
