|
 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 | | 2015-10-05 | 10,37 | 8.178.700 | 10,50 | 9,84 | 9,92 | 00:00:00 | | 2015-10-08 | 12,08 | 8.604.600 | 12,16 | 11,36 | 11,67 | 00:00:00 | | 2015-10-09 | 11,98 | 5.527.200 | 12,33 | 11,85 | 12,15 | 00:00:00 | | 2015-10-12 | 11,15 | 7.138.200 | 12,05 | 11,02 | 12,02 | 00:00:00 | | 2015-10-13 | 11,02 | 5.295.200 | 11,42 | 10,91 | 10,98 | 00:00:00 | | 2015-10-14 | 11,36 | 5.365.500 | 11,37 | 10,89 | 11,07 | 00:00:00 | | 2015-10-19 | 10,08 | 9.425.000 | 10,54 | 9,92 | 10,26 | 00:00:00 | | 2015-10-20 | 10,60 | 10.333.600 | 10,68 | 9,91 | 10,07 | 00:00:00 | | 2015-10-21 | 10,20 | 5.175.700 | 10,61 | 10,18 | 10,48 | 00:00:00 | | 2015-10-26 | 10,29 | 5.091.500 | 10,52 | 10,17 | 10,45 | 00:00:00 | | 2015-10-27 | 9,92 | 6.844.000 | 10,35 | 9,90 | 10,04 | 00:00:00 | | 2015-10-28 | 10,35 | 9.792.400 | 10,63 | 9,76 | 10,21 | 00:00:00 | | 2015-10-29 | 9,83 | 8.910.400 | 10,61 | 9,78 | 10,24 | 00:00:00 | | 2015-10-30 | 10,04 | 6.857.700 | 10,12 | 9,49 | 9,91 | 00:00:00 | | 2015-11-02 | 10,44 | 6.030.100 | 10,45 | 9,83 | 9,90 | 00:00:00 | | 2015-11-03 | 11,05 | 8.394.800 | 11,20 | 10,53 | 10,56 | 00:00:00 | | 2015-11-04 | 11,09 | 6.831.400 | 11,21 | 10,92 | 11,08 | 00:00:00 | | 2015-11-05 | 10,61 | 5.280.900 | 11,19 | 10,54 | 10,94 | 00:00:00 | | 2015-11-06 | 10,36 | 7.600.300 | 10,67 | 10,30 | 10,43 | 00:00:00 | | 2015-11-09 | 10,15 | 7.067.200 | 10,51 | 9,95 | 10,38 | 00:00:00 | | 2015-11-13 | 9,25 | 9.674.800 | 9,47 | 8,90 | 9,15 | 00:00:00 | | 2015-11-19 | 8,99 | 9.613.500 | 9,64 | 8,95 | 9,57 | 00:00:00 | | 2015-11-20 | 8,98 | 7.646.900 | 9,03 | 8,62 | 8,98 | 00:00:00 | | 2015-11-30 | 10,11 | 19.781.900 | 10,84 | 9,99 | 10,36 | 00:00:00 | | 2015-12-03 | 10,05 | 6.448.600 | 10,21 | 9,86 | 10,06 | 00:00:00 | | 2015-12-04 | 9,60 | 7.180.600 | 9,95 | 9,43 | 9,90 | 00:00:00 | | 2015-12-07 | 9,11 | 7.012.900 | 9,39 | 8,90 | 9,33 | 00:00:00 | | 2015-12-08 | 8,90 | 5.920.200 | 9,16 | 8,73 | 8,81 | 00:00:00 | | 2015-12-09 | 9,01 | 7.005.800 | 9,33 | 8,71 | 8,98 | 00:00:00 | | 2015-12-10 | 9,21 | 8.050.600 | 9,34 | 8,86 | 8,92 | 00:00:00 | | 2015-12-14 | 8,63 | 8.215.800 | 8,83 | 8,37 | 8,61 | 00:00:00 | | 2015-12-15 | 9,06 | 6.672.200 | 9,21 | 8,80 | 8,85 | 00:00:00 | | 2015-12-16 | 8,90 | 6.005.400 | 9,13 | 8,75 | 8,85 | 00:00:00 | | 2015-12-21 | 7,73 | 9.134.100 | 8,25 | 7,47 | 8,00 | 00:00:00 | | 2015-12-22 | 8,23 | 5.218.600 | 8,30 | 7,74 | 7,76 | 00:00:00 | | 2015-12-23 | 8,86 | 7.593.800 | 8,86 | 8,38 | 8,52 | 00:00:00 | | 2015-12-24 | 8,87 | 3.113.200 | 9,10 | 8,73 | 8,82 | 00:00:00 | | 2015-12-31 | 8,51 | 3.946.300 | 8,63 | 8,22 | 8,23 | 00:00:00 | | 2016-01-12 | 6,79 | 9.189.100 | 7,25 | 6,38 | 7,13 | 00:00:00 | | 2016-01-13 | 6,50 | 7.866.900 | 7,04 | 6,49 | 6,96 | 00:00:00 | | 2016-01-20 | 5,53 | 16.286.700 | 5,71 | 4,93 | 5,64 | 00:00:00 | | 2016-01-21 | 5,91 | 8.766.100 | 5,92 | 5,24 | 5,37 | 00:00:00 | | 2016-01-25 | 5,67 | 7.207.800 | 6,41 | 5,65 | 6,05 | 00:00:00 | | 2016-02-04 | 7,36 | 9.973.500 | 7,57 | 6,86 | 6,89 | 00:00:00 | | 2016-02-05 | 7,01 | 8.206.600 | 7,49 | 6,83 | 7,24 | 00:00:00 | | 2016-02-08 | 6,59 | 7.791.600 | 6,75 | 6,20 | 6,75 | 00:00:00 | | 2016-02-16 | 6,30 | 12.324.100 | 6,47 | 6,03 | 6,14 | 00:00:00 | | 2016-02-19 | 6,88 | 8.910.300 | 6,89 | 6,46 | 6,75 | 00:00:00 | | 2016-02-22 | 7,31 | 6.523.100 | 7,45 | 6,88 | 6,88 | 00:00:00 | | 2016-02-23 | 6,88 | 8.777.000 | 7,66 | 6,78 | 7,15 | 00:00:00 | | 2016-02-24 | 6,93 | 5.482.200 | 6,96 | 6,44 | 6,60 | 00:00:00 | | 2016-02-29 | 7,16 | 9.801.500 | 7,52 | 7,10 | 7,36 | 00:00:00 | | 2016-03-01 | 6,87 | 18.448.200 | 7,59 | 6,78 | 7,40 | 00:00:00 | | 2016-03-02 | 7,47 | 15.053.900 | 7,47 | 6,70 | 6,81 | 00:00:00 | | 2016-03-15 | 8,79 | 7.098.200 | 8,87 | 8,43 | 8,79 | 00:00:00 | | 2016-03-16 | 8,90 | 7.555.700 | 9,14 | 8,63 | 8,99 | 00:00:00 | | 2016-03-21 | 9,41 | 6.283.300 | 9,45 | 8,87 | 9,07 | 00:00:00 | | 2016-03-22 | 8,95 | 7.233.200 | 9,30 | 8,87 | 9,26 | 00:00:00 | | 2016-03-23 | 8,47 | 6.974.600 | 9,00 | 8,37 | 8,80 | 00:00:00 | | 2016-03-28 | 8,68 | 5.116.100 | 8,79 | 8,40 | 8,74 | 00:00:00 | | 2016-03-29 | 8,93 | 6.788.800 | 9,02 | 8,36 | 8,44 | 00:00:00 | | 2016-03-30 | 9,09 | 6.855.300 | 9,26 | 8,82 | 9,07 | 00:00:00 | | 2016-04-08 | 9,39 | 6.246.100 | 9,59 | 9,21 | 9,24 | 00:00:00 | | 2016-04-11 | 9,59 | 5.119.200 | 9,76 | 9,45 | 9,52 | 00:00:00 | | 2016-04-12 | 10,04 | 8.337.800 | 10,26 | 9,61 | 9,67 | 00:00:00 | | 2016-04-13 | 10,20 | 10.851.500 | 10,44 | 9,93 | 10,14 | 00:00:00 | | 2016-04-25 | 10,37 | 8.036.700 | 10,85 | 10,23 | 10,82 | 00:00:00 | | 2016-04-26 | 9,35 | 26.009.200 | 10,10 | 8,92 | 10,00 | 00:00:00 | | 2016-04-27 | 9,83 | 19.191.500 | 10,29 | 9,66 | 9,86 | 00:00:00 | | 2016-04-28 | 10,00 | 9.411.000 | 10,37 | 9,67 | 9,77 | 00:00:00 | | 2016-04-29 | 9,80 | 11.102.900 | 10,59 | 9,60 | 10,09 | 00:00:00 | | 2016-05-02 | 9,28 | 10.339.000 | 9,91 | 9,12 | 9,76 | 00:00:00 | | 2016-05-09 | 8,00 | 5.110.500 | 8,25 | 7,83 | 8,25 | 00:00:00 | | 2016-05-17 | 8,52 | 8.467.800 | 8,71 | 8,29 | 8,30 | 00:00:00 | | 2016-05-18 | 8,03 | 7.544.500 | 8,60 | 7,98 | 8,45 | 00:00:00 | | 2016-05-26 | 8,94 | 10.160.000 | 9,25 | 8,88 | 8,94 | 00:00:00 | | 2016-05-27 | 9,07 | 7.746.200 | 9,07 | 8,77 | 8,88 | 00:00:00 | | 2016-05-31 | 9,40 | 9.117.800 | 9,57 | 9,10 | 9,14 | 00:00:00 | | 2016-06-01 | 9,05 | 12.685.600 | 9,15 | 8,69 | 9,06 | 00:00:00 | | 2016-06-02 | 8,93 | 7.495.200 | 8,98 | 8,70 | 8,87 | 00:00:00 | | 2016-06-03 | 9,12 | 4.689.700 | 9,25 | 8,86 | 8,94 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
