|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 15,07 | 5.089.700 | 15,20 | 14,70 | 14,76 | 00:00:00 | | 2013-01-18 | 15,67 | 7.507.000 | 15,78 | 15,08 | 15,13 | 00:00:00 | | 2013-01-22 | 15,83 | 6.600.200 | 15,91 | 15,41 | 15,61 | 00:00:00 | | 2013-01-23 | 16,30 | 16.740.400 | 16,94 | 15,60 | 15,83 | 00:00:00 | | 2013-01-24 | 16,41 | 7.358.200 | 16,64 | 16,30 | 16,31 | 00:00:00 | | 2013-01-25 | 16,63 | 4.434.400 | 16,71 | 16,43 | 16,53 | 00:00:00 | | 2013-01-28 | 16,54 | 3.588.500 | 16,79 | 16,34 | 16,75 | 00:00:00 | | 2013-01-29 | 16,70 | 4.062.800 | 16,82 | 16,45 | 16,54 | 00:00:00 | | 2013-01-30 | 16,61 | 4.136.400 | 16,81 | 16,57 | 16,68 | 00:00:00 | | 2013-01-31 | 16,67 | 3.771.700 | 16,79 | 16,47 | 16,53 | 00:00:00 | | 2013-02-01 | 16,85 | 3.379.200 | 16,93 | 16,46 | 16,71 | 00:00:00 | | 2013-02-04 | 16,25 | 4.156.200 | 16,64 | 16,20 | 16,60 | 00:00:00 | | 2013-02-07 | 16,51 | 4.633.600 | 16,94 | 16,44 | 16,66 | 00:00:00 | | 2013-02-08 | 16,57 | 3.004.100 | 16,65 | 16,37 | 16,50 | 00:00:00 | | 2013-02-12 | 16,85 | 5.549.800 | 16,86 | 16,34 | 16,47 | 00:00:00 | | 2013-02-13 | 17,16 | 4.609.200 | 17,30 | 16,83 | 16,89 | 00:00:00 | | 2013-02-14 | 17,92 | 9.030.200 | 18,12 | 17,31 | 17,51 | 00:00:00 | | 2013-02-15 | 17,68 | 5.181.500 | 17,99 | 17,44 | 17,99 | 00:00:00 | | 2013-02-20 | 16,67 | 10.748.900 | 17,88 | 16,56 | 17,88 | 00:00:00 | | 2013-02-21 | 16,36 | 6.152.800 | 16,62 | 16,14 | 16,53 | 00:00:00 | | 2013-02-28 | 16,76 | 6.889.600 | 16,86 | 16,14 | 16,23 | 00:00:00 | | 2013-03-04 | 16,13 | 4.622.000 | 16,44 | 15,91 | 16,41 | 00:00:00 | | 2013-03-05 | 16,38 | 2.869.700 | 16,47 | 16,16 | 16,24 | 00:00:00 | | 2013-03-15 | 17,24 | 6.784.000 | 17,28 | 16,66 | 16,68 | 00:00:00 | | 2013-03-19 | 15,98 | 7.892.900 | 16,71 | 15,74 | 16,62 | 00:00:00 | | 2013-03-20 | 15,67 | 8.509.400 | 16,03 | 15,40 | 16,00 | 00:00:00 | | 2013-03-21 | 15,60 | 4.642.900 | 15,94 | 15,57 | 15,57 | 00:00:00 | | 2013-03-22 | 15,41 | 4.223.700 | 15,97 | 15,30 | 15,67 | 00:00:00 | | 2013-03-28 | 16,22 | 3.844.600 | 16,34 | 16,02 | 16,11 | 00:00:00 | | 2013-04-01 | 15,62 | 5.293.400 | 16,20 | 15,49 | 16,20 | 00:00:00 | | 2013-04-02 | 15,47 | 2.877.600 | 15,78 | 15,39 | 15,78 | 00:00:00 | | 2013-04-03 | 14,89 | 8.001.700 | 15,52 | 14,50 | 15,47 | 00:00:00 | | 2013-04-08 | 15,79 | 3.621.800 | 16,10 | 15,50 | 15,80 | 00:00:00 | | 2013-04-15 | 15,06 | 5.610.300 | 15,86 | 15,05 | 15,82 | 00:00:00 | | 2013-04-17 | 14,65 | 6.829.200 | 15,09 | 14,58 | 15,07 | 00:00:00 | | 2013-04-18 | 14,95 | 4.143.700 | 15,14 | 14,53 | 14,79 | 00:00:00 | | 2013-04-19 | 14,83 | 4.410.000 | 15,20 | 14,54 | 15,10 | 00:00:00 | | 2013-04-25 | 14,62 | 4.677.600 | 15,00 | 14,58 | 14,84 | 00:00:00 | | 2013-04-26 | 14,51 | 5.010.400 | 14,77 | 14,34 | 14,60 | 00:00:00 | | 2013-04-29 | 14,73 | 3.405.600 | 14,80 | 14,50 | 14,64 | 00:00:00 | | 2013-04-30 | 14,79 | 3.008.400 | 14,85 | 14,47 | 14,72 | 00:00:00 | | 2013-05-01 | 14,64 | 4.760.300 | 14,81 | 14,37 | 14,63 | 00:00:00 | | 2013-05-03 | 15,32 | 3.245.400 | 15,45 | 15,08 | 15,11 | 00:00:00 | | 2013-05-13 | 15,74 | 3.776.300 | 15,93 | 15,66 | 15,74 | 00:00:00 | | 2013-05-14 | 15,93 | 3.024.900 | 16,00 | 15,65 | 15,73 | 00:00:00 | | 2013-05-15 | 16,01 | 3.510.800 | 16,01 | 15,65 | 15,80 | 00:00:00 | | 2013-05-16 | 16,08 | 3.794.300 | 16,45 | 15,81 | 15,97 | 00:00:00 | | 2013-05-17 | 16,67 | 4.567.600 | 16,80 | 16,41 | 16,41 | 00:00:00 | | 2013-05-23 | 16,75 | 4.261.900 | 16,83 | 16,21 | 16,50 | 00:00:00 | | 2013-05-24 | 16,62 | 2.826.800 | 16,71 | 16,41 | 16,62 | 00:00:00 | | 2013-05-28 | 16,78 | 2.934.200 | 17,12 | 16,64 | 16,87 | 00:00:00 | | 2013-05-29 | 16,66 | 2.798.800 | 16,89 | 16,50 | 16,60 | 00:00:00 | | 2013-05-30 | 16,53 | 3.192.300 | 16,72 | 16,28 | 16,70 | 00:00:00 | | 2013-05-31 | 16,01 | 5.103.700 | 16,51 | 16,01 | 16,34 | 00:00:00 | | 2013-06-04 | 16,35 | 4.581.500 | 16,59 | 16,18 | 16,36 | 00:00:00 | | 2013-06-05 | 16,23 | 4.719.200 | 16,45 | 16,05 | 16,30 | 00:00:00 | | 2013-06-06 | 16,20 | 3.118.100 | 16,45 | 15,99 | 16,22 | 00:00:00 | | 2013-06-07 | 16,69 | 2.557.800 | 16,71 | 16,14 | 16,25 | 00:00:00 | | 2013-06-11 | 16,11 | 2.745.100 | 16,57 | 16,10 | 16,30 | 00:00:00 | | 2013-06-12 | 15,83 | 2.609.500 | 16,37 | 15,80 | 16,32 | 00:00:00 | | 2013-06-28 | 15,31 | 4.055.700 | 15,68 | 15,29 | 15,57 | 00:00:00 | | 2013-07-08 | 16,06 | 3.626.100 | 16,26 | 15,90 | 16,26 | 00:00:00 | | 2013-07-09 | 16,00 | 3.929.100 | 16,21 | 15,97 | 16,21 | 00:00:00 | | 2013-07-10 | 14,99 | 13.368.900 | 15,50 | 14,89 | 15,14 | 00:00:00 | | 2013-07-11 | 14,60 | 10.869.700 | 15,18 | 14,53 | 15,13 | 00:00:00 | | 2013-07-12 | 14,80 | 5.660.100 | 14,81 | 14,50 | 14,60 | 00:00:00 | | 2013-07-18 | 15,69 | 3.663.200 | 15,73 | 15,25 | 15,26 | 00:00:00 | | 2013-07-19 | 15,62 | 2.517.600 | 15,76 | 15,38 | 15,62 | 00:00:00 | | 2013-07-22 | 15,25 | 3.834.300 | 15,62 | 15,17 | 15,59 | 00:00:00 | | 2013-07-23 | 15,29 | 3.455.900 | 15,49 | 15,21 | 15,30 | 00:00:00 | | 2013-07-24 | 15,09 | 4.299.400 | 15,46 | 14,97 | 15,34 | 00:00:00 | | 2013-07-29 | 14,86 | 5.476.500 | 14,98 | 14,62 | 14,86 | 00:00:00 | | 2013-07-30 | 15,18 | 5.325.100 | 15,21 | 14,77 | 14,96 | 00:00:00 | | 2013-07-31 | 15,39 | 4.971.300 | 15,51 | 15,21 | 15,26 | 00:00:00 | | 2013-08-08 | 15,65 | 2.526.700 | 15,78 | 15,41 | 15,54 | 00:00:00 | | 2013-08-09 | 15,58 | 2.388.100 | 15,71 | 15,37 | 15,59 | 00:00:00 | | 2013-08-19 | 15,53 | 2.593.200 | 15,65 | 15,46 | 15,55 | 00:00:00 | | 2013-08-20 | 15,76 | 2.515.600 | 15,91 | 15,41 | 15,49 | 00:00:00 | | 2013-08-23 | 15,90 | 2.591.000 | 16,01 | 15,68 | 15,85 | 00:00:00 | | 2013-08-26 | 15,83 | 2.054.800 | 16,06 | 15,82 | 15,92 | 00:00:00 | | 2013-08-27 | 15,38 | 2.421.900 | 15,77 | 15,38 | 15,63 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
