|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 54,06 | 3.617.200 | 54,25 | 52,70 | 54,12 | 00:00:00 | | 2001-04-11 | 52,90 | 2.332.800 | 54,70 | 52,90 | 54,30 | 00:00:00 | | 2001-04-12 | 53,73 | 2.001.200 | 54,74 | 53,05 | 53,05 | 00:00:00 | | 2001-04-16 | 54,76 | 1.818.000 | 55,45 | 54,20 | 54,50 | 00:00:00 | | 2001-04-17 | 55,75 | 3.140.600 | 55,81 | 54,40 | 54,76 | 00:00:00 | | 2001-04-18 | 55,25 | 4.306.200 | 57,40 | 54,51 | 55,75 | 00:00:00 | | 2001-04-19 | 53,70 | 3.719.400 | 56,00 | 53,70 | 55,26 | 00:00:00 | | 2001-04-20 | 55,06 | 4.206.200 | 55,40 | 53,70 | 53,70 | 00:00:00 | | 2001-04-23 | 56,70 | 2.420.400 | 57,17 | 55,50 | 55,50 | 00:00:00 | | 2001-04-24 | 55,82 | 4.613.600 | 57,25 | 55,52 | 56,30 | 00:00:00 | | 2001-04-25 | 56,46 | 3.178.200 | 56,49 | 55,08 | 56,00 | 00:00:00 | | 2001-04-26 | 60,41 | 4.869.000 | 61,20 | 57,45 | 57,50 | 00:00:00 | | 2001-04-27 | 59,14 | 1.950.400 | 60,55 | 58,96 | 60,40 | 00:00:00 | | 2001-04-30 | 59,62 | 2.414.200 | 61,25 | 59,00 | 59,80 | 00:00:00 | | 2001-05-01 | 58,28 | 2.919.200 | 60,00 | 57,65 | 60,00 | 00:00:00 | | 2001-05-02 | 55,45 | 4.500.400 | 56,00 | 54,42 | 55,50 | 00:00:00 | | 2001-05-03 | 54,30 | 5.399.400 | 55,75 | 53,03 | 55,45 | 00:00:00 | | 2001-05-04 | 55,14 | 3.584.000 | 55,25 | 54,15 | 54,70 | 00:00:00 | | 2001-05-07 | 54,27 | 2.043.000 | 56,20 | 53,70 | 56,00 | 00:00:00 | | 2001-05-08 | 54,45 | 2.504.000 | 54,75 | 52,86 | 53,90 | 00:00:00 | | 2001-05-09 | 55,49 | 2.093.200 | 55,65 | 54,60 | 54,60 | 00:00:00 | | 2001-05-10 | 53,75 | 2.656.800 | 56,10 | 53,73 | 55,25 | 00:00:00 | | 2001-05-11 | 52,60 | 4.917.600 | 53,59 | 52,40 | 53,30 | 00:00:00 | | 2001-05-14 | 54,25 | 2.253.600 | 54,74 | 52,70 | 52,70 | 00:00:00 | | 2001-05-15 | 55,30 | 3.255.600 | 55,39 | 54,50 | 54,75 | 00:00:00 | | 2001-05-16 | 55,30 | 2.407.800 | 56,45 | 54,90 | 55,30 | 00:00:00 | | 2001-05-17 | 56,50 | 4.910.600 | 56,65 | 53,61 | 55,35 | 00:00:00 | | 2001-05-18 | 57,02 | 3.161.000 | 58,00 | 56,05 | 57,00 | 00:00:00 | | 2001-05-21 | 56,59 | 3.170.200 | 57,60 | 55,90 | 57,12 | 00:00:00 | | 2001-05-22 | 54,87 | 3.458.200 | 56,72 | 54,41 | 56,59 | 00:00:00 | | 2001-05-23 | 51,90 | 6.534.000 | 54,95 | 51,50 | 54,90 | 00:00:00 | | 2001-05-24 | 51,00 | 5.533.600 | 52,60 | 50,55 | 52,50 | 00:00:00 | | 2001-05-25 | 51,41 | 3.854.200 | 52,53 | 51,10 | 51,50 | 00:00:00 | | 2001-05-29 | 50,20 | 5.050.200 | 52,39 | 49,95 | 52,25 | 00:00:00 | | 2001-05-30 | 49,44 | 5.190.600 | 49,84 | 48,57 | 49,25 | 00:00:00 | | 2001-05-31 | 50,85 | 4.621.800 | 51,25 | 49,20 | 49,60 | 00:00:00 | | 2001-06-01 | 50,61 | 3.158.400 | 51,40 | 50,12 | 51,30 | 00:00:00 | | 2001-06-04 | 50,55 | 4.310.000 | 52,25 | 50,55 | 51,25 | 00:00:00 | | 2001-06-05 | 50,65 | 4.168.400 | 51,65 | 49,90 | 51,00 | 00:00:00 | | 2001-06-06 | 48,74 | 4.473.400 | 49,84 | 48,65 | 49,75 | 00:00:00 | | 2001-06-07 | 46,50 | 7.164.400 | 49,00 | 45,90 | 49,00 | 00:00:00 | | 2001-06-08 | 45,68 | 7.228.400 | 46,49 | 45,05 | 46,44 | 00:00:00 | | 2001-06-11 | 45,83 | 3.508.200 | 47,25 | 45,57 | 46,20 | 00:00:00 | | 2001-06-12 | 46,60 | 5.613.000 | 47,08 | 45,90 | 46,00 | 00:00:00 | | 2001-06-13 | 47,35 | 5.144.800 | 48,90 | 46,90 | 48,25 | 00:00:00 | | 2001-06-14 | 46,17 | 2.773.600 | 47,20 | 45,99 | 46,75 | 00:00:00 | | 2001-06-15 | 46,36 | 3.477.200 | 47,24 | 46,00 | 46,06 | 00:00:00 | | 2001-06-18 | 45,32 | 2.113.400 | 46,65 | 45,26 | 46,20 | 00:00:00 | | 2001-06-19 | 44,70 | 5.849.400 | 45,58 | 44,41 | 45,50 | 00:00:00 | | 2001-06-20 | 44,00 | 5.571.200 | 45,75 | 43,41 | 44,40 | 00:00:00 | | 2001-06-21 | 42,20 | 7.540.200 | 44,30 | 41,50 | 44,00 | 00:00:00 | | 2001-06-22 | 42,26 | 7.947.600 | 42,80 | 40,98 | 42,50 | 00:00:00 | | 2001-06-25 | 42,27 | 4.563.200 | 44,00 | 41,70 | 43,00 | 00:00:00 | | 2001-06-26 | 43,35 | 3.817.200 | 43,55 | 42,15 | 42,25 | 00:00:00 | | 2001-06-27 | 40,97 | 7.012.000 | 43,90 | 40,86 | 43,51 | 00:00:00 | | 2001-06-28 | 37,60 | 11.191.400 | 40,18 | 37,59 | 40,00 | 00:00:00 | | 2001-06-29 | 37,20 | 6.856.400 | 39,62 | 37,20 | 38,00 | 00:00:00 | | 2001-07-02 | 36,19 | 6.552.400 | 38,12 | 35,61 | 38,00 | 00:00:00 | | 2001-07-03 | 36,47 | 4.039.600 | 37,00 | 36,00 | 36,19 | 00:00:00 | | 2001-07-05 | 36,65 | 5.127.200 | 37,89 | 36,37 | 37,35 | 00:00:00 | | 2001-07-06 | 35,97 | 5.518.200 | 37,14 | 35,34 | 37,02 | 00:00:00 | | 2001-07-09 | 33,95 | 8.885.800 | 35,95 | 33,53 | 35,90 | 00:00:00 | | 2001-07-10 | 32,59 | 13.082.400 | 34,49 | 32,12 | 34,00 | 00:00:00 | | 2001-07-11 | 32,40 | 11.984.400 | 32,50 | 30,70 | 32,00 | 00:00:00 | | 2001-07-12 | 30,95 | 8.084.200 | 33,12 | 30,50 | 31,95 | 00:00:00 | | 2001-07-13 | 30,90 | 6.813.600 | 32,20 | 30,24 | 31,15 | 00:00:00 | | 2001-07-16 | 28,85 | 9.203.800 | 31,62 | 28,25 | 31,35 | 00:00:00 | | 2001-07-17 | 29,76 | 7.515.600 | 29,89 | 28,35 | 29,25 | 00:00:00 | | 2001-07-18 | 28,30 | 9.943.400 | 29,40 | 27,78 | 28,80 | 00:00:00 | | 2001-07-19 | 29,10 | 7.895.400 | 29,35 | 28,15 | 28,50 | 00:00:00 | | 2001-07-20 | 30,76 | 7.187.000 | 30,76 | 29,05 | 29,05 | 00:00:00 | | 2001-07-23 | 30,24 | 5.429.400 | 31,12 | 29,65 | 30,90 | 00:00:00 | | 2001-07-24 | 28,40 | 5.670.600 | 30,25 | 28,29 | 30,25 | 00:00:00 | | 2001-07-25 | 30,60 | 7.516.800 | 31,00 | 28,05 | 29,44 | 00:00:00 | | 2001-07-26 | 30,53 | 5.366.000 | 31,30 | 29,65 | 30,90 | 00:00:00 | | 2001-07-27 | 31,10 | 3.580.400 | 31,35 | 29,70 | 30,10 | 00:00:00 | | 2001-07-30 | 31,20 | 4.148.000 | 32,00 | 30,76 | 31,35 | 00:00:00 | | 2001-07-31 | 29,30 | 7.344.800 | 31,59 | 29,15 | 31,30 | 00:00:00 | | 2001-08-01 | 27,60 | 9.422.200 | 29,89 | 27,44 | 29,80 | 00:00:00 | | 2001-08-02 | 28,15 | 7.251.800 | 28,75 | 27,12 | 27,80 | 00:00:00 | | 2001-08-03 | 27,70 | 2.988.600 | 28,40 | 27,60 | 28,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
