|
 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 | | 2014-04-01 | 24,66 | 3.740.500 | 24,77 | 24,37 | 24,72 | 00:00:00 | | 2014-04-10 | 23,62 | 4.708.100 | 24,42 | 23,59 | 24,25 | 00:00:00 | | 2014-04-11 | 23,53 | 3.891.900 | 23,85 | 23,36 | 23,44 | 00:00:00 | | 2014-04-14 | 23,94 | 3.380.900 | 24,05 | 23,61 | 23,72 | 00:00:00 | | 2014-04-15 | 23,91 | 4.954.300 | 24,21 | 23,39 | 23,88 | 00:00:00 | | 2014-04-16 | 24,13 | 4.807.800 | 24,35 | 23,86 | 24,10 | 00:00:00 | | 2014-04-17 | 24,81 | 5.705.800 | 24,94 | 24,02 | 24,20 | 00:00:00 | | 2014-04-23 | 25,20 | 6.992.400 | 26,18 | 25,12 | 25,18 | 00:00:00 | | 2014-04-24 | 24,74 | 6.175.300 | 25,58 | 24,71 | 25,49 | 00:00:00 | | 2014-04-25 | 24,73 | 4.960.000 | 25,28 | 24,56 | 24,69 | 00:00:00 | | 2014-04-28 | 24,65 | 3.320.800 | 25,10 | 24,47 | 24,77 | 00:00:00 | | 2014-05-01 | 25,09 | 4.668.900 | 25,77 | 24,93 | 25,76 | 00:00:00 | | 2014-05-02 | 25,86 | 5.098.300 | 26,00 | 24,96 | 25,09 | 00:00:00 | | 2014-05-06 | 25,63 | 1.925.700 | 25,81 | 25,51 | 25,59 | 00:00:00 | | 2014-05-07 | 26,39 | 4.135.400 | 26,39 | 25,28 | 25,28 | 00:00:00 | | 2014-05-15 | 24,81 | 6.263.900 | 25,89 | 24,59 | 25,83 | 00:00:00 | | 2014-05-16 | 24,98 | 3.325.600 | 25,05 | 24,45 | 24,74 | 00:00:00 | | 2014-05-20 | 24,98 | 2.984.100 | 25,15 | 24,77 | 25,15 | 00:00:00 | | 2014-05-21 | 25,33 | 3.735.700 | 25,38 | 25,04 | 25,12 | 00:00:00 | | 2014-05-27 | 25,99 | 4.141.600 | 26,19 | 25,64 | 26,07 | 00:00:00 | | 2014-05-28 | 26,12 | 3.426.200 | 26,27 | 25,72 | 25,99 | 00:00:00 | | 2014-05-29 | 26,17 | 3.805.300 | 26,34 | 25,76 | 26,18 | 00:00:00 | | 2014-05-30 | 26,23 | 3.813.300 | 26,40 | 25,83 | 26,07 | 00:00:00 | | 2014-06-02 | 26,16 | 3.585.100 | 26,58 | 26,11 | 26,34 | 00:00:00 | | 2014-06-09 | 27,12 | 3.617.500 | 27,14 | 26,87 | 26,99 | 00:00:00 | | 2014-06-12 | 26,96 | 4.684.100 | 27,68 | 26,92 | 27,13 | 00:00:00 | | 2014-06-13 | 27,50 | 3.305.900 | 27,51 | 26,91 | 27,40 | 00:00:00 | | 2014-06-16 | 27,15 | 4.047.000 | 27,40 | 26,95 | 27,35 | 00:00:00 | | 2014-06-17 | 27,23 | 2.744.400 | 27,43 | 26,90 | 27,07 | 00:00:00 | | 2014-06-18 | 27,38 | 3.056.900 | 27,40 | 27,05 | 27,30 | 00:00:00 | | 2014-06-30 | 29,37 | 4.171.500 | 29,40 | 28,79 | 28,91 | 00:00:00 | | 2014-07-01 | 29,86 | 5.930.800 | 30,08 | 29,65 | 29,96 | 00:00:00 | | 2014-07-02 | 30,02 | 3.492.700 | 30,12 | 29,70 | 30,03 | 00:00:00 | | 2014-07-14 | 28,91 | 3.244.800 | 29,18 | 28,88 | 29,00 | 00:00:00 | | 2014-08-04 | 27,38 | 3.583.800 | 27,49 | 26,57 | 26,90 | 00:00:00 | | 2014-08-05 | 26,66 | 5.684.500 | 27,38 | 26,32 | 27,11 | 00:00:00 | | 2014-08-06 | 26,77 | 3.680.700 | 27,55 | 26,46 | 26,61 | 00:00:00 | | 2014-08-11 | 26,86 | 2.478.900 | 27,27 | 26,78 | 27,00 | 00:00:00 | | 2014-08-21 | 25,72 | 3.077.700 | 25,96 | 25,39 | 25,96 | 00:00:00 | | 2014-08-22 | 25,29 | 3.326.100 | 25,70 | 25,25 | 25,61 | 00:00:00 | | 2014-09-03 | 26,44 | 3.858.400 | 27,34 | 26,35 | 27,10 | 00:00:00 | | 2014-09-04 | 25,70 | 3.229.000 | 26,59 | 25,53 | 26,49 | 00:00:00 | | 2014-09-05 | 25,31 | 6.233.700 | 25,89 | 25,00 | 25,65 | 00:00:00 | | 2014-09-09 | 24,45 | 3.469.200 | 25,00 | 24,16 | 24,53 | 00:00:00 | | 2014-09-10 | 24,78 | 4.766.100 | 24,93 | 23,91 | 24,40 | 00:00:00 | | 2014-09-11 | 24,85 | 34.301.700 | 25,20 | 23,72 | 23,75 | 00:00:00 | | 2014-09-15 | 24,14 | 5.911.700 | 24,22 | 23,75 | 24,11 | 00:00:00 | | 2014-10-07 | 20,98 | 8.349.200 | 21,78 | 20,96 | 21,12 | 00:00:00 | | 2014-10-08 | 20,85 | 9.913.100 | 20,97 | 19,81 | 20,89 | 00:00:00 | | 2014-10-09 | 19,76 | 9.153.400 | 20,66 | 19,47 | 20,63 | 00:00:00 | | 2014-10-10 | 18,86 | 8.880.200 | 19,77 | 18,79 | 19,77 | 00:00:00 | | 2014-10-14 | 16,82 | 12.268.400 | 17,89 | 16,57 | 17,71 | 00:00:00 | | 2014-10-15 | 17,17 | 12.214.100 | 17,49 | 16,17 | 16,80 | 00:00:00 | | 2014-10-16 | 17,53 | 10.997.100 | 17,76 | 16,50 | 16,72 | 00:00:00 | | 2014-10-20 | 17,87 | 7.369.900 | 17,95 | 17,48 | 17,60 | 00:00:00 | | 2014-10-28 | 17,62 | 8.912.500 | 17,77 | 17,14 | 17,49 | 00:00:00 | | 2014-10-29 | 17,92 | 6.931.500 | 18,31 | 17,60 | 17,90 | 00:00:00 | | 2014-10-30 | 17,50 | 5.018.200 | 17,93 | 17,26 | 17,72 | 00:00:00 | | 2014-10-31 | 17,85 | 6.492.400 | 17,86 | 17,04 | 17,46 | 00:00:00 | | 2014-11-17 | 16,20 | 10.464.000 | 16,56 | 15,88 | 16,56 | 00:00:00 | | 2014-11-18 | 16,06 | 6.786.800 | 16,33 | 15,80 | 16,11 | 00:00:00 | | 2014-11-24 | 16,40 | 5.533.100 | 17,06 | 16,34 | 16,89 | 00:00:00 | | 2014-11-28 | 13,12 | 8.834.200 | 14,24 | 12,87 | 14,23 | 00:00:00 | | 2014-12-03 | 13,30 | 10.245.500 | 13,69 | 12,80 | 13,00 | 00:00:00 | | 2014-12-04 | 12,95 | 9.295.000 | 13,29 | 12,84 | 12,98 | 00:00:00 | | 2014-12-08 | 11,26 | 11.463.700 | 11,87 | 11,23 | 11,87 | 00:00:00 | | 2014-12-09 | 11,52 | 9.818.200 | 11,69 | 10,98 | 11,00 | 00:00:00 | | 2014-12-10 | 10,85 | 12.797.100 | 11,09 | 10,61 | 11,09 | 00:00:00 | | 2014-12-15 | 10,28 | 15.801.600 | 10,43 | 9,91 | 10,30 | 00:00:00 | | 2014-12-22 | 13,10 | 14.289.400 | 13,39 | 12,54 | 13,33 | 00:00:00 | | 2014-12-26 | 12,82 | 7.579.600 | 13,02 | 12,44 | 12,60 | 00:00:00 | | 2015-01-05 | 11,97 | 11.387.300 | 12,08 | 11,66 | 12,01 | 00:00:00 | | 2015-01-08 | 11,29 | 10.734.900 | 11,72 | 11,17 | 11,44 | 00:00:00 | | 2015-01-09 | 11,07 | 10.444.200 | 11,43 | 10,79 | 11,30 | 00:00:00 | | 2015-01-12 | 10,45 | 7.947.300 | 10,88 | 10,27 | 10,81 | 00:00:00 | | 2015-01-15 | 10,00 | 11.109.700 | 10,77 | 9,98 | 10,65 | 00:00:00 | | 2015-01-16 | 10,63 | 13.265.700 | 10,68 | 10,01 | 10,04 | 00:00:00 | | 2015-01-20 | 10,22 | 9.768.900 | 10,52 | 10,05 | 10,50 | 00:00:00 | | 2015-01-21 | 10,86 | 13.435.800 | 10,90 | 10,22 | 10,24 | 00:00:00 | | 2015-01-22 | 10,97 | 11.666.100 | 11,07 | 10,57 | 10,89 | 00:00:00 | | 2015-01-29 | 10,61 | 10.116.100 | 10,66 | 10,13 | 10,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
