|
 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 | | 2012-09-20 | 15,48 | 6.993.800 | 15,57 | 15,11 | 15,51 | 00:00:00 | | 2012-09-21 | 15,30 | 6.705.200 | 15,87 | 15,25 | 15,77 | 00:00:00 | | 2012-09-24 | 15,08 | 5.598.900 | 15,53 | 15,03 | 15,22 | 00:00:00 | | 2012-09-25 | 14,26 | 8.172.700 | 15,04 | 14,22 | 15,04 | 00:00:00 | | 2012-09-26 | 13,96 | 8.871.800 | 14,26 | 13,65 | 14,19 | 00:00:00 | | 2012-09-27 | 14,12 | 5.841.800 | 14,37 | 13,98 | 14,05 | 00:00:00 | | 2012-09-28 | 14,03 | 4.857.800 | 14,22 | 13,91 | 14,00 | 00:00:00 | | 2012-10-01 | 14,05 | 7.085.300 | 14,29 | 14,00 | 14,16 | 00:00:00 | | 2012-10-02 | 14,01 | 6.150.900 | 14,17 | 13,86 | 14,09 | 00:00:00 | | 2012-10-03 | 13,68 | 6.913.900 | 13,95 | 13,47 | 13,95 | 00:00:00 | | 2012-10-04 | 14,27 | 7.785.200 | 14,29 | 13,60 | 13,75 | 00:00:00 | | 2012-10-05 | 14,11 | 4.648.300 | 14,40 | 14,01 | 14,34 | 00:00:00 | | 2012-10-08 | 14,04 | 3.821.300 | 14,18 | 13,90 | 13,98 | 00:00:00 | | 2012-10-09 | 14,67 | 6.888.200 | 14,84 | 14,07 | 14,08 | 00:00:00 | | 2012-10-10 | 14,24 | 5.362.100 | 14,78 | 14,20 | 14,64 | 00:00:00 | | 2012-10-11 | 14,67 | 4.671.600 | 14,92 | 14,32 | 14,44 | 00:00:00 | | 2012-10-12 | 14,53 | 5.675.600 | 14,78 | 14,28 | 14,69 | 00:00:00 | | 2012-10-15 | 14,40 | 5.218.400 | 14,53 | 14,11 | 14,53 | 00:00:00 | | 2012-10-16 | 14,82 | 4.150.100 | 14,87 | 14,45 | 14,54 | 00:00:00 | | 2012-10-17 | 15,32 | 5.870.600 | 15,34 | 14,59 | 14,74 | 00:00:00 | | 2012-10-18 | 15,40 | 4.668.200 | 15,50 | 15,15 | 15,24 | 00:00:00 | | 2012-10-19 | 14,89 | 6.343.900 | 15,39 | 14,83 | 15,34 | 00:00:00 | | 2012-10-22 | 14,52 | 6.134.200 | 14,97 | 14,36 | 14,77 | 00:00:00 | | 2012-10-23 | 14,25 | 6.440.000 | 14,36 | 13,85 | 14,18 | 00:00:00 | | 2012-10-24 | 13,98 | 11.615.400 | 15,03 | 13,88 | 14,55 | 00:00:00 | | 2012-10-25 | 14,15 | 5.664.100 | 14,21 | 13,72 | 13,96 | 00:00:00 | | 2012-10-26 | 13,68 | 6.323.200 | 14,25 | 13,54 | 14,14 | 00:00:00 | | 2012-10-31 | 13,49 | 4.483.500 | 13,94 | 13,45 | 13,80 | 00:00:00 | | 2012-11-01 | 13,95 | 4.327.100 | 13,99 | 13,43 | 13,46 | 00:00:00 | | 2012-11-02 | 13,55 | 3.878.500 | 14,04 | 13,47 | 14,04 | 00:00:00 | | 2012-11-05 | 13,88 | 3.646.400 | 13,98 | 13,46 | 13,52 | 00:00:00 | | 2012-11-06 | 14,09 | 3.998.300 | 14,10 | 13,70 | 13,89 | 00:00:00 | | 2012-11-07 | 13,47 | 4.340.200 | 13,85 | 13,40 | 13,82 | 00:00:00 | | 2012-11-08 | 13,16 | 4.944.300 | 13,70 | 13,14 | 13,51 | 00:00:00 | | 2012-11-09 | 13,13 | 5.176.200 | 13,48 | 13,07 | 13,12 | 00:00:00 | | 2012-11-12 | 13,47 | 2.860.500 | 13,61 | 13,16 | 13,25 | 00:00:00 | | 2012-11-13 | 13,41 | 3.833.000 | 13,64 | 13,10 | 13,31 | 00:00:00 | | 2012-11-14 | 13,29 | 4.141.100 | 13,66 | 13,24 | 13,47 | 00:00:00 | | 2012-11-15 | 13,28 | 4.107.100 | 13,56 | 12,96 | 13,37 | 00:00:00 | | 2012-11-16 | 13,16 | 5.339.300 | 13,36 | 12,75 | 13,35 | 00:00:00 | | 2012-11-19 | 13,69 | 3.756.900 | 13,76 | 13,23 | 13,30 | 00:00:00 | | 2012-11-20 | 13,54 | 3.168.800 | 13,74 | 13,43 | 13,62 | 00:00:00 | | 2012-11-21 | 13,68 | 1.795.300 | 13,72 | 13,43 | 13,54 | 00:00:00 | | 2012-11-23 | 14,02 | 1.593.100 | 14,02 | 13,69 | 13,80 | 00:00:00 | | 2012-11-26 | 13,86 | 3.071.300 | 13,93 | 13,61 | 13,87 | 00:00:00 | | 2012-11-27 | 13,80 | 3.773.800 | 13,98 | 13,73 | 13,85 | 00:00:00 | | 2012-11-28 | 14,20 | 5.354.800 | 14,24 | 13,73 | 14,10 | 00:00:00 | | 2012-11-29 | 14,40 | 3.750.300 | 14,50 | 14,19 | 14,33 | 00:00:00 | | 2012-11-30 | 14,70 | 6.038.100 | 14,86 | 14,47 | 14,52 | 00:00:00 | | 2012-12-03 | 14,53 | 3.862.500 | 14,85 | 14,48 | 14,81 | 00:00:00 | | 2012-12-04 | 14,56 | 3.987.900 | 14,72 | 14,40 | 14,48 | 00:00:00 | | 2012-12-05 | 14,67 | 4.251.900 | 14,85 | 14,48 | 14,63 | 00:00:00 | | 2012-12-06 | 14,63 | 3.144.500 | 14,70 | 14,46 | 14,62 | 00:00:00 | | 2012-12-07 | 14,64 | 3.494.300 | 14,80 | 14,54 | 14,70 | 00:00:00 | | 2012-12-10 | 14,65 | 1.966.100 | 14,72 | 14,53 | 14,57 | 00:00:00 | | 2012-12-11 | 14,62 | 2.548.400 | 14,81 | 14,54 | 14,74 | 00:00:00 | | 2012-12-12 | 14,53 | 2.461.000 | 14,75 | 14,47 | 14,71 | 00:00:00 | | 2012-12-13 | 13,85 | 7.310.700 | 14,34 | 13,70 | 14,31 | 00:00:00 | | 2012-12-14 | 13,71 | 5.447.400 | 13,87 | 13,65 | 13,69 | 00:00:00 | | 2012-12-17 | 13,73 | 4.697.400 | 13,82 | 13,50 | 13,73 | 00:00:00 | | 2012-12-18 | 14,51 | 10.043.800 | 14,56 | 13,60 | 13,72 | 00:00:00 | | 2012-12-19 | 14,71 | 4.665.300 | 14,83 | 14,48 | 14,54 | 00:00:00 | | 2012-12-20 | 14,99 | 3.857.600 | 15,01 | 14,59 | 14,71 | 00:00:00 | | 2012-12-21 | 14,60 | 5.961.400 | 14,78 | 14,51 | 14,72 | 00:00:00 | | 2012-12-24 | 14,29 | 1.399.500 | 14,55 | 14,22 | 14,55 | 00:00:00 | | 2012-12-26 | 14,32 | 1.986.500 | 14,60 | 14,31 | 14,38 | 00:00:00 | | 2012-12-27 | 14,20 | 4.230.100 | 14,35 | 13,88 | 14,31 | 00:00:00 | | 2012-12-28 | 14,00 | 2.566.000 | 14,20 | 13,93 | 14,06 | 00:00:00 | | 2012-12-31 | 14,45 | 3.640.500 | 14,48 | 13,88 | 13,94 | 00:00:00 | | 2013-01-02 | 14,80 | 4.286.000 | 14,89 | 14,35 | 14,89 | 00:00:00 | | 2013-01-03 | 15,00 | 5.471.300 | 15,33 | 14,57 | 14,75 | 00:00:00 | | 2013-01-04 | 15,41 | 3.138.300 | 15,44 | 15,02 | 15,07 | 00:00:00 | | 2013-01-07 | 15,29 | 3.530.800 | 15,54 | 15,21 | 15,32 | 00:00:00 | | 2013-01-08 | 15,02 | 3.206.900 | 15,29 | 14,93 | 15,25 | 00:00:00 | | 2013-01-09 | 14,89 | 2.749.600 | 15,11 | 14,78 | 15,03 | 00:00:00 | | 2013-01-10 | 14,59 | 4.824.600 | 15,10 | 14,57 | 15,05 | 00:00:00 | | 2013-01-11 | 14,65 | 2.701.200 | 14,90 | 14,46 | 14,63 | 00:00:00 | | 2013-01-14 | 14,50 | 3.026.100 | 14,76 | 14,38 | 14,68 | 00:00:00 | | 2013-01-15 | 14,80 | 4.167.700 | 14,86 | 14,38 | 14,39 | 00:00:00 | | 2013-01-16 | 14,68 | 4.689.000 | 14,85 | 14,64 | 14,75 | 00:00:00 | | 2013-01-17 | 15,07 | 5.089.700 | 15,20 | 14,70 | 14,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
