|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-08-27 | 15,38 | 2.421.900 | 15,77 | 15,38 | 15,63 | 00:00:00 | | 2013-08-28 | 15,71 | 2.115.500 | 15,85 | 15,39 | 15,43 | 00:00:00 | | 2013-09-03 | 15,42 | 2.790.100 | 15,74 | 15,30 | 15,63 | 00:00:00 | | 2013-09-04 | 15,59 | 4.547.500 | 15,64 | 15,21 | 15,35 | 00:00:00 | | 2013-09-05 | 16,14 | 4.221.200 | 16,27 | 15,65 | 15,65 | 00:00:00 | | 2013-09-06 | 15,96 | 2.710.000 | 16,23 | 15,90 | 16,14 | 00:00:00 | | 2013-09-16 | 16,28 | 3.256.400 | 16,50 | 16,20 | 16,45 | 00:00:00 | | 2013-09-23 | 16,15 | 2.542.800 | 16,34 | 16,13 | 16,26 | 00:00:00 | | 2013-10-08 | 16,79 | 4.049.200 | 17,25 | 16,77 | 17,04 | 00:00:00 | | 2013-10-09 | 16,77 | 3.708.200 | 16,90 | 16,48 | 16,80 | 00:00:00 | | 2013-10-15 | 17,01 | 4.327.500 | 17,24 | 16,93 | 17,19 | 00:00:00 | | 2013-10-16 | 17,41 | 2.862.200 | 17,43 | 17,12 | 17,17 | 00:00:00 | | 2013-10-21 | 17,59 | 4.962.600 | 17,96 | 17,54 | 17,65 | 00:00:00 | | 2013-10-22 | 17,83 | 4.595.100 | 17,89 | 17,61 | 17,70 | 00:00:00 | | 2013-10-23 | 16,86 | 6.839.000 | 17,55 | 16,74 | 17,50 | 00:00:00 | | 2013-10-30 | 17,49 | 7.086.000 | 18,07 | 17,39 | 17,67 | 00:00:00 | | 2013-11-05 | 17,82 | 4.360.900 | 17,90 | 17,61 | 17,86 | 00:00:00 | | 2013-11-06 | 17,92 | 3.226.800 | 18,08 | 17,70 | 17,93 | 00:00:00 | | 2013-11-12 | 17,61 | 3.360.300 | 18,06 | 17,49 | 18,06 | 00:00:00 | | 2013-11-13 | 17,61 | 3.079.900 | 17,62 | 17,20 | 17,44 | 00:00:00 | | 2013-11-14 | 17,66 | 2.927.400 | 17,74 | 17,49 | 17,63 | 00:00:00 | | 2013-11-15 | 17,79 | 2.234.500 | 17,95 | 17,68 | 17,82 | 00:00:00 | | 2013-11-19 | 17,24 | 2.633.600 | 17,39 | 17,09 | 17,23 | 00:00:00 | | 2013-11-20 | 17,22 | 1.786.900 | 17,40 | 17,14 | 17,27 | 00:00:00 | | 2013-11-25 | 16,81 | 1.886.100 | 17,20 | 16,79 | 17,16 | 00:00:00 | | 2013-11-26 | 16,87 | 1.736.600 | 16,94 | 16,70 | 16,84 | 00:00:00 | | 2013-11-27 | 16,65 | 2.058.400 | 16,78 | 16,53 | 16,75 | 00:00:00 | | 2013-11-29 | 16,55 | 1.342.800 | 16,76 | 16,45 | 16,62 | 00:00:00 | | 2013-12-03 | 16,78 | 3.333.500 | 16,89 | 16,42 | 16,52 | 00:00:00 | | 2013-12-04 | 16,82 | 4.037.300 | 16,87 | 16,48 | 16,72 | 00:00:00 | | 2013-12-05 | 16,13 | 5.836.800 | 16,84 | 16,09 | 16,84 | 00:00:00 | | 2013-12-06 | 15,75 | 5.240.500 | 16,40 | 15,63 | 16,33 | 00:00:00 | | 2013-12-10 | 15,83 | 4.047.700 | 16,20 | 15,83 | 15,96 | 00:00:00 | | 2013-12-11 | 15,45 | 3.307.400 | 15,87 | 15,41 | 15,82 | 00:00:00 | | 2013-12-12 | 15,53 | 3.881.100 | 15,73 | 15,43 | 15,44 | 00:00:00 | | 2013-12-13 | 15,72 | 3.786.200 | 15,77 | 15,32 | 15,55 | 00:00:00 | | 2013-12-16 | 15,80 | 4.086.800 | 15,95 | 15,68 | 15,71 | 00:00:00 | | 2013-12-17 | 15,77 | 3.196.800 | 15,87 | 15,63 | 15,79 | 00:00:00 | | 2013-12-18 | 15,92 | 3.168.400 | 15,98 | 15,66 | 15,81 | 00:00:00 | | 2013-12-19 | 16,15 | 3.697.500 | 16,17 | 15,73 | 15,84 | 00:00:00 | | 2013-12-20 | 16,26 | 4.811.400 | 16,41 | 16,15 | 16,21 | 00:00:00 | | 2013-12-23 | 16,24 | 2.390.800 | 16,48 | 16,23 | 16,35 | 00:00:00 | | 2013-12-24 | 16,48 | 918.000 | 16,50 | 16,21 | 16,23 | 00:00:00 | | 2013-12-26 | 16,39 | 1.525.300 | 16,47 | 16,30 | 16,38 | 00:00:00 | | 2013-12-30 | 16,87 | 3.287.100 | 16,96 | 16,78 | 16,83 | 00:00:00 | | 2014-01-02 | 16,91 | 4.536.900 | 17,13 | 16,80 | 16,92 | 00:00:00 | | 2014-01-03 | 16,81 | 3.076.400 | 17,07 | 16,76 | 16,89 | 00:00:00 | | 2014-01-06 | 16,95 | 3.861.200 | 16,99 | 16,69 | 16,88 | 00:00:00 | | 2014-01-07 | 16,64 | 5.663.400 | 16,78 | 16,44 | 16,51 | 00:00:00 | | 2014-01-08 | 16,69 | 3.756.400 | 16,88 | 16,63 | 16,74 | 00:00:00 | | 2014-01-09 | 16,64 | 4.388.400 | 16,74 | 16,43 | 16,68 | 00:00:00 | | 2014-01-10 | 17,07 | 4.366.500 | 17,18 | 16,64 | 16,66 | 00:00:00 | | 2014-01-14 | 16,72 | 4.203.700 | 16,85 | 16,59 | 16,59 | 00:00:00 | | 2014-01-15 | 17,05 | 3.455.200 | 17,11 | 16,67 | 16,71 | 00:00:00 | | 2014-01-21 | 17,39 | 3.008.500 | 17,69 | 17,24 | 17,46 | 00:00:00 | | 2014-01-22 | 17,42 | 2.024.400 | 17,54 | 17,20 | 17,47 | 00:00:00 | | 2014-01-23 | 17,44 | 4.274.700 | 17,45 | 17,14 | 17,33 | 00:00:00 | | 2014-01-27 | 17,03 | 3.192.200 | 17,15 | 16,60 | 17,10 | 00:00:00 | | 2014-01-30 | 17,14 | 5.441.000 | 17,26 | 16,93 | 17,16 | 00:00:00 | | 2014-01-31 | 17,08 | 3.112.800 | 17,31 | 16,82 | 16,92 | 00:00:00 | | 2014-02-03 | 16,59 | 3.269.400 | 17,17 | 16,54 | 17,11 | 00:00:00 | | 2014-02-04 | 16,84 | 2.962.900 | 16,88 | 16,54 | 16,64 | 00:00:00 | | 2014-02-05 | 16,59 | 2.696.500 | 16,86 | 16,53 | 16,78 | 00:00:00 | | 2014-02-06 | 17,49 | 7.376.200 | 17,55 | 16,59 | 16,62 | 00:00:00 | | 2014-02-07 | 17,39 | 7.072.100 | 17,70 | 17,14 | 17,61 | 00:00:00 | | 2014-02-21 | 22,00 | 6.787.300 | 22,15 | 21,63 | 22,01 | 00:00:00 | | 2014-02-25 | 22,66 | 6.815.100 | 22,70 | 21,83 | 22,18 | 00:00:00 | | 2014-02-26 | 22,32 | 6.248.600 | 22,85 | 22,15 | 22,68 | 00:00:00 | | 2014-02-27 | 22,53 | 3.775.600 | 22,54 | 21,96 | 22,33 | 00:00:00 | | 2014-02-28 | 23,02 | 5.461.100 | 23,18 | 22,32 | 22,58 | 00:00:00 | | 2014-03-03 | 22,89 | 4.866.600 | 23,40 | 22,62 | 22,86 | 00:00:00 | | 2014-03-04 | 23,19 | 4.251.600 | 23,34 | 22,93 | 23,05 | 00:00:00 | | 2014-03-05 | 22,95 | 3.224.200 | 23,26 | 22,78 | 23,13 | 00:00:00 | | 2014-03-06 | 23,09 | 2.546.800 | 23,16 | 22,74 | 23,00 | 00:00:00 | | 2014-03-07 | 23,09 | 3.187.900 | 23,19 | 22,63 | 23,11 | 00:00:00 | | 2014-03-10 | 22,72 | 3.716.600 | 23,18 | 22,51 | 23,11 | 00:00:00 | | 2014-03-24 | 24,04 | 7.078.600 | 24,21 | 23,38 | 23,38 | 00:00:00 | | 2014-03-27 | 24,43 | 5.952.300 | 24,68 | 23,96 | 24,10 | 00:00:00 | | 2014-03-28 | 24,78 | 5.410.400 | 24,99 | 24,36 | 24,54 | 00:00:00 | | 2014-03-31 | 24,65 | 3.688.700 | 24,94 | 24,49 | 24,82 | 00:00:00 | | 2014-04-01 | 24,66 | 3.740.500 | 24,77 | 24,37 | 24,72 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
