|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-29 | 14,32 | 6.984.900 | 14,34 | 13,87 | 14,00 | 00:00:00 | | 2012-05-30 | 13,76 | 7.022.500 | 14,02 | 13,59 | 14,02 | 00:00:00 | | 2012-05-31 | 13,55 | 4.782.800 | 13,84 | 13,13 | 13,75 | 00:00:00 | | 2012-06-01 | 13,01 | 8.538.400 | 13,35 | 12,91 | 13,11 | 00:00:00 | | 2012-06-04 | 12,89 | 6.363.500 | 13,10 | 12,58 | 12,98 | 00:00:00 | | 2012-06-05 | 13,19 | 5.602.100 | 13,36 | 12,80 | 12,81 | 00:00:00 | | 2012-06-06 | 13,73 | 6.186.000 | 13,84 | 13,35 | 13,44 | 00:00:00 | | 2012-06-07 | 13,61 | 5.987.100 | 14,27 | 13,50 | 13,95 | 00:00:00 | | 2012-06-08 | 13,37 | 4.676.600 | 13,51 | 13,16 | 13,44 | 00:00:00 | | 2012-06-11 | 12,83 | 7.065.200 | 13,69 | 12,80 | 13,56 | 00:00:00 | | 2012-06-12 | 13,00 | 5.521.200 | 13,12 | 12,75 | 12,94 | 00:00:00 | | 2012-06-13 | 12,65 | 7.445.100 | 13,02 | 12,55 | 12,85 | 00:00:00 | | 2012-06-14 | 12,70 | 6.231.800 | 12,87 | 12,51 | 12,70 | 00:00:00 | | 2012-06-15 | 13,07 | 5.187.100 | 13,07 | 12,61 | 12,79 | 00:00:00 | | 2012-06-18 | 12,96 | 12.888.600 | 13,51 | 12,90 | 13,49 | 00:00:00 | | 2012-06-19 | 13,71 | 11.289.700 | 13,86 | 13,13 | 13,13 | 00:00:00 | | 2012-06-20 | 13,88 | 10.114.500 | 14,14 | 13,63 | 13,76 | 00:00:00 | | 2012-06-21 | 12,95 | 11.781.900 | 13,87 | 12,92 | 13,87 | 00:00:00 | | 2012-06-22 | 13,19 | 7.355.900 | 13,29 | 12,79 | 13,09 | 00:00:00 | | 2012-06-25 | 12,81 | 7.703.200 | 13,03 | 12,66 | 12,96 | 00:00:00 | | 2012-06-26 | 12,79 | 7.275.000 | 12,87 | 12,40 | 12,80 | 00:00:00 | | 2012-06-27 | 13,51 | 8.306.700 | 13,59 | 12,72 | 12,85 | 00:00:00 | | 2012-06-28 | 13,84 | 7.367.500 | 13,86 | 13,25 | 13,28 | 00:00:00 | | 2012-06-29 | 14,40 | 8.860.400 | 14,49 | 14,11 | 14,24 | 00:00:00 | | 2012-07-02 | 14,23 | 6.921.400 | 14,50 | 13,98 | 14,46 | 00:00:00 | | 2012-07-03 | 14,80 | 3.641.100 | 14,80 | 14,31 | 14,31 | 00:00:00 | | 2012-07-05 | 14,57 | 7.790.300 | 14,77 | 14,31 | 14,62 | 00:00:00 | | 2012-07-06 | 13,99 | 7.704.300 | 14,38 | 13,96 | 14,24 | 00:00:00 | | 2012-07-09 | 13,69 | 10.871.200 | 14,07 | 13,45 | 13,90 | 00:00:00 | | 2012-07-10 | 13,01 | 9.553.600 | 13,84 | 12,86 | 13,80 | 00:00:00 | | 2012-07-11 | 13,24 | 6.944.900 | 13,37 | 12,93 | 13,13 | 00:00:00 | | 2012-07-12 | 13,00 | 6.357.200 | 13,12 | 12,77 | 13,04 | 00:00:00 | | 2012-07-13 | 13,28 | 2.984.300 | 13,32 | 13,05 | 13,12 | 00:00:00 | | 2012-07-16 | 13,19 | 4.008.000 | 13,32 | 12,95 | 13,01 | 00:00:00 | | 2012-07-17 | 14,07 | 14.324.000 | 14,12 | 13,15 | 13,25 | 00:00:00 | | 2012-07-18 | 14,45 | 10.330.100 | 14,70 | 13,93 | 13,96 | 00:00:00 | | 2012-07-19 | 14,42 | 7.790.800 | 14,62 | 14,30 | 14,51 | 00:00:00 | | 2012-07-20 | 14,29 | 6.979.300 | 14,45 | 14,19 | 14,40 | 00:00:00 | | 2012-07-23 | 14,15 | 5.396.300 | 14,23 | 13,75 | 13,84 | 00:00:00 | | 2012-07-24 | 14,02 | 7.695.500 | 14,21 | 13,79 | 14,11 | 00:00:00 | | 2012-07-25 | 13,40 | 12.379.000 | 14,08 | 13,25 | 14,02 | 00:00:00 | | 2012-07-26 | 13,92 | 8.142.000 | 13,99 | 13,45 | 13,57 | 00:00:00 | | 2012-07-27 | 14,35 | 7.716.500 | 14,48 | 13,81 | 13,99 | 00:00:00 | | 2012-07-30 | 14,58 | 6.402.800 | 14,58 | 14,19 | 14,35 | 00:00:00 | | 2012-07-31 | 13,84 | 8.194.700 | 14,65 | 13,81 | 14,62 | 00:00:00 | | 2012-08-01 | 13,75 | 8.908.300 | 14,16 | 13,61 | 13,97 | 00:00:00 | | 2012-08-02 | 13,40 | 10.877.900 | 13,62 | 13,26 | 13,55 | 00:00:00 | | 2012-08-03 | 13,94 | 7.719.100 | 14,10 | 13,73 | 13,79 | 00:00:00 | | 2012-08-06 | 14,45 | 8.076.300 | 14,53 | 14,01 | 14,01 | 00:00:00 | | 2012-08-07 | 14,73 | 10.185.200 | 14,97 | 14,52 | 14,52 | 00:00:00 | | 2012-08-08 | 15,21 | 11.353.400 | 15,39 | 14,60 | 14,61 | 00:00:00 | | 2012-08-09 | 15,63 | 17.018.400 | 16,28 | 15,05 | 15,17 | 00:00:00 | | 2012-08-10 | 15,23 | 8.310.900 | 15,46 | 14,81 | 15,46 | 00:00:00 | | 2012-08-13 | 15,69 | 10.174.400 | 15,70 | 14,98 | 15,12 | 00:00:00 | | 2012-08-14 | 16,03 | 17.244.800 | 16,34 | 15,77 | 15,77 | 00:00:00 | | 2012-08-15 | 16,01 | 10.041.000 | 16,12 | 15,82 | 16,00 | 00:00:00 | | 2012-08-16 | 16,21 | 6.986.300 | 16,28 | 15,97 | 16,06 | 00:00:00 | | 2012-08-17 | 16,17 | 8.312.700 | 16,54 | 16,04 | 16,22 | 00:00:00 | | 2012-08-20 | 16,29 | 4.683.100 | 16,44 | 15,90 | 16,15 | 00:00:00 | | 2012-08-21 | 16,20 | 5.496.600 | 16,55 | 16,11 | 16,41 | 00:00:00 | | 2012-08-22 | 16,07 | 4.524.400 | 16,40 | 15,82 | 16,17 | 00:00:00 | | 2012-08-23 | 15,61 | 4.829.000 | 16,21 | 15,58 | 16,06 | 00:00:00 | | 2012-08-24 | 15,50 | 4.586.400 | 15,64 | 15,17 | 15,59 | 00:00:00 | | 2012-08-27 | 15,19 | 4.900.000 | 15,71 | 15,08 | 15,57 | 00:00:00 | | 2012-08-28 | 14,96 | 7.113.300 | 15,32 | 14,88 | 15,10 | 00:00:00 | | 2012-08-29 | 14,83 | 4.939.400 | 15,05 | 14,61 | 15,02 | 00:00:00 | | 2012-08-30 | 14,71 | 3.843.300 | 14,78 | 14,49 | 14,70 | 00:00:00 | | 2012-08-31 | 14,77 | 5.082.000 | 15,10 | 14,64 | 14,83 | 00:00:00 | | 2012-09-04 | 14,58 | 5.167.600 | 14,75 | 14,24 | 14,72 | 00:00:00 | | 2012-09-05 | 14,69 | 3.916.400 | 14,82 | 14,41 | 14,56 | 00:00:00 | | 2012-09-06 | 15,14 | 4.678.200 | 15,42 | 14,84 | 14,84 | 00:00:00 | | 2012-09-07 | 15,53 | 3.512.900 | 15,69 | 15,26 | 15,29 | 00:00:00 | | 2012-09-10 | 15,35 | 3.698.400 | 15,72 | 15,32 | 15,49 | 00:00:00 | | 2012-09-11 | 15,65 | 3.333.300 | 15,70 | 15,35 | 15,40 | 00:00:00 | | 2012-09-12 | 15,51 | 4.588.900 | 15,84 | 15,42 | 15,57 | 00:00:00 | | 2012-09-13 | 16,12 | 4.654.200 | 16,24 | 15,32 | 15,54 | 00:00:00 | | 2012-09-14 | 16,69 | 5.530.300 | 16,83 | 16,30 | 16,35 | 00:00:00 | | 2012-09-17 | 16,25 | 3.746.200 | 16,65 | 16,19 | 16,62 | 00:00:00 | | 2012-09-18 | 15,97 | 7.663.200 | 16,14 | 15,72 | 16,13 | 00:00:00 | | 2012-09-19 | 15,65 | 4.283.200 | 15,97 | 15,60 | 15,92 | 00:00:00 | | 2012-09-20 | 15,48 | 6.993.800 | 15,57 | 15,11 | 15,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
