|
 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 | | 2017-02-10 | 15,74 | 7.690.800 | 16,11 | 15,72 | 15,83 | 00:00:00 | | 2017-02-14 | 16,03 | 4.092.600 | 16,06 | 15,76 | 15,95 | 00:00:00 | | 2017-02-15 | 15,55 | 5.518.900 | 15,99 | 15,43 | 15,93 | 00:00:00 | | 2017-02-21 | 15,43 | 4.090.300 | 15,73 | 15,40 | 15,55 | 00:00:00 | | 2017-02-22 | 15,44 | 6.026.600 | 15,56 | 15,22 | 15,23 | 00:00:00 | | 2017-02-23 | 15,10 | 7.553.200 | 15,80 | 15,01 | 15,76 | 00:00:00 | | 2017-03-07 | 14,37 | 7.517.100 | 14,95 | 14,37 | 14,73 | 00:00:00 | | 2017-03-08 | 13,47 | 10.276.700 | 14,24 | 13,31 | 14,24 | 00:00:00 | | 2017-03-10 | 13,44 | 8.649.300 | 13,47 | 13,01 | 13,28 | 00:00:00 | | 2017-03-13 | 13,41 | 4.110.900 | 13,58 | 13,27 | 13,32 | 00:00:00 | | 2017-04-13 | 12,83 | 4.884.000 | 13,66 | 12,82 | 13,53 | 00:00:00 | | 2017-04-17 | 12,73 | 5.974.400 | 12,94 | 12,62 | 12,83 | 00:00:00 | | 2017-05-02 | 9,98 | 8.534.300 | 10,37 | 9,84 | 10,14 | 00:00:00 | | 2017-05-03 | 9,99 | 10.483.600 | 10,06 | 9,65 | 9,94 | 00:00:00 | | 2017-05-09 | 9,92 | 8.437.400 | 10,06 | 9,69 | 10,02 | 00:00:00 | | 2017-05-10 | 10,20 | 12.002.800 | 10,41 | 9,97 | 10,06 | 00:00:00 | | 2017-05-11 | 9,87 | 9.923.000 | 10,48 | 9,81 | 10,48 | 00:00:00 | | 2017-05-12 | 9,60 | 7.224.900 | 9,90 | 9,52 | 9,87 | 00:00:00 | | 2017-05-15 | 10,04 | 10.462.357 | 10,28 | 9,89 | 10,01 | 00:00:00 | | 2017-05-16 | 10,11 | 6.208.084 | 10,27 | 9,93 | 10,14 | 00:00:00 | | 2017-05-17 | 9,66 | 8.615.649 | 10,04 | 9,62 | 10,01 | 00:00:00 | | 2017-05-18 | 9,83 | 7.505.844 | 9,89 | 9,28 | 9,54 | 00:00:00 | | 2017-05-19 | 10,52 | 10.191.258 | 10,56 | 9,90 | 9,96 | 00:00:00 | | 2017-05-22 | 10,32 | 9.511.105 | 10,75 | 10,23 | 10,66 | 00:00:00 | | 2017-05-23 | 10,08 | 8.257.543 | 10,30 | 10,06 | 10,18 | 00:00:00 | | 2017-05-24 | 9,87 | 12.153.402 | 10,30 | 9,75 | 10,09 | 00:00:00 | | 2017-05-25 | 8,93 | 20.309.869 | 10,05 | 8,89 | 9,88 | 00:00:00 | | 2017-05-26 | 8,75 | 19.212.421 | 8,99 | 8,62 | 8,92 | 00:00:00 | | 2017-05-30 | 8,33 | 14.742.797 | 8,86 | 8,18 | 8,71 | 00:00:00 | | 2017-05-31 | 8,80 | 19.684.036 | 8,89 | 8,01 | 8,20 | 00:00:00 | | 2017-06-01 | 8,84 | 9.892.634 | 9,05 | 8,68 | 8,79 | 00:00:00 | | 2017-06-02 | 8,79 | 8.114.334 | 8,91 | 8,58 | 8,80 | 00:00:00 | | 2017-06-05 | 8,81 | 5.108.860 | 8,87 | 8,59 | 8,73 | 00:00:00 | | 2017-06-06 | 8,84 | 6.306.994 | 8,90 | 8,45 | 8,78 | 00:00:00 | | 2017-06-07 | 8,09 | 11.981.369 | 8,81 | 7,95 | 8,68 | 00:00:00 | | 2017-06-08 | 8,01 | 9.318.366 | 8,33 | 7,95 | 8,21 | 00:00:00 | | 2017-06-09 | 8,34 | 10.562.186 | 8,60 | 7,90 | 8,02 | 00:00:00 | | 2017-06-12 | 8,62 | 12.243.345 | 8,72 | 8,40 | 8,43 | 00:00:00 | | 2017-06-13 | 8,99 | 8.132.368 | 9,06 | 8,56 | 8,63 | 00:00:00 | | 2017-06-14 | 8,52 | 9.025.583 | 8,94 | 8,36 | 8,91 | 00:00:00 | | 2017-06-15 | 8,15 | 10.086.844 | 8,59 | 8,10 | 8,32 | 00:00:00 | | 2017-06-16 | 8,16 | 9.513.004 | 8,21 | 7,96 | 8,16 | 00:00:00 | | 2017-06-19 | 8,26 | 5.470.756 | 8,43 | 8,12 | 8,20 | 00:00:00 | | 2017-06-20 | 7,96 | 10.814.532 | 8,15 | 7,84 | 8,08 | 00:00:00 | | 2017-06-21 | 7,42 | 14.976.337 | 7,89 | 7,16 | 7,89 | 00:00:00 | | 2017-06-22 | 7,64 | 7.416.987 | 7,68 | 7,40 | 7,45 | 00:00:00 | | 2017-06-23 | 7,87 | 10.225.330 | 7,88 | 7,62 | 7,66 | 00:00:00 | | 2017-06-26 | 7,93 | 7.280.183 | 8,14 | 7,78 | 7,91 | 00:00:00 | | 2017-06-27 | 8,03 | 10.022.397 | 8,12 | 7,81 | 7,91 | 00:00:00 | | 2017-06-28 | 8,13 | 10.223.284 | 8,29 | 8,03 | 8,03 | 00:00:00 | | 2017-06-29 | 8,14 | 6.986.420 | 8,45 | 8,12 | 8,17 | 00:00:00 | | 2017-06-30 | 8,14 | 7.427.996 | 8,27 | 7,96 | 8,21 | 00:00:00 | | 2017-07-03 | 8,62 | 5.275.201 | 8,70 | 8,17 | 8,21 | 00:00:00 | | 2017-07-05 | 7,76 | 11.536.290 | 8,49 | 7,71 | 8,45 | 00:00:00 | | 2017-07-06 | 7,49 | 8.802.090 | 7,91 | 7,48 | 7,85 | 00:00:00 | | 2017-07-07 | 7,23 | 12.061.717 | 7,33 | 6,93 | 7,31 | 00:00:00 | | 2017-07-10 | 7,40 | 5.404.953 | 7,43 | 7,15 | 7,19 | 00:00:00 | | 2017-07-11 | 7,46 | 7.866.811 | 7,61 | 7,26 | 7,40 | 00:00:00 | | 2017-07-12 | 7,52 | 7.194.499 | 7,81 | 7,34 | 7,65 | 00:00:00 | | 2017-07-13 | 7,80 | 5.387.659 | 7,83 | 7,50 | 7,54 | 00:00:00 | | 2017-07-14 | 7,78 | 6.280.233 | 7,89 | 7,67 | 7,82 | 00:00:00 | | 2017-07-17 | 7,54 | 6.633.041 | 7,87 | 7,51 | 7,74 | 00:00:00 | | 2017-07-18 | 7,53 | 5.093.160 | 7,69 | 7,45 | 7,65 | 00:00:00 | | 2017-07-19 | 8,02 | 11.078.169 | 8,24 | 7,53 | 7,53 | 00:00:00 | | 2017-07-20 | 7,85 | 8.232.987 | 8,22 | 7,78 | 8,12 | 00:00:00 | | 2017-07-21 | 7,69 | 7.600.237 | 7,94 | 7,48 | 7,82 | 00:00:00 | | 2017-07-24 | 7,61 | 4.927.853 | 7,79 | 7,50 | 7,73 | 00:00:00 | | 2017-07-25 | 8,00 | 7.812.009 | 8,09 | 7,77 | 7,81 | 00:00:00 | | 2017-07-26 | 7,88 | 5.472.888 | 8,13 | 7,81 | 8,11 | 00:00:00 | | 2017-07-27 | 7,87 | 6.107.900 | 7,95 | 7,66 | 7,87 | 00:00:00 | | 2017-07-28 | 7,88 | 7.613.568 | 8,27 | 7,82 | 7,87 | 00:00:00 | | 2017-07-31 | 7,71 | 6.588.502 | 7,85 | 7,51 | 7,82 | 00:00:00 | | 2017-08-01 | 7,52 | 7.508.942 | 7,71 | 7,40 | 7,70 | 00:00:00 | | 2017-08-02 | 7,69 | 7.750.279 | 7,80 | 7,28 | 7,48 | 00:00:00 | | 2017-08-03 | 7,46 | 14.486.724 | 7,94 | 7,35 | 7,72 | 00:00:00 | | 2017-08-04 | 7,57 | 7.481.949 | 7,66 | 7,35 | 7,48 | 00:00:00 | | 2017-08-07 | 7,05 | 12.058.951 | 7,57 | 6,97 | 7,47 | 00:00:00 | | 2017-08-08 | 7,05 | 7.940.787 | 7,23 | 6,97 | 7,07 | 00:00:00 | | 2017-08-09 | 6,98 | 7.676.659 | 7,10 | 6,93 | 7,09 | 00:00:00 | | 2017-08-10 | 6,81 | 9.780.624 | 7,13 | 6,74 | 7,02 | 00:00:00 | | 2017-08-11 | 6,80 | 5.658.337 | 6,90 | 6,72 | 6,76 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
