|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-30 | 6,29 | 6.988.631 | 6,36 | 6,21 | 6,31 | 00:00:00 | | 2018-08-31 | 6,17 | 6.488.366 | 6,29 | 6,09 | 6,24 | 00:00:00 | | 2018-09-04 | 6,16 | 6.104.629 | 6,24 | 6,05 | 6,19 | 00:00:00 | | 2018-09-05 | 6,05 | 8.578.272 | 6,15 | 5,91 | 6,15 | 00:00:00 | | 2018-09-06 | 5,88 | 15.588.554 | 6,08 | 5,72 | 6,05 | 00:00:00 | | 2018-09-07 | 5,82 | 9.028.150 | 5,83 | 5,72 | 5,78 | 00:00:00 | | 2018-09-10 | 5,79 | 13.004.446 | 5,85 | 5,66 | 5,79 | 00:00:00 | | 2018-09-11 | 6,03 | 6.094.118 | 6,06 | 5,72 | 5,76 | 00:00:00 | | 2018-09-12 | 6,13 | 7.419.679 | 6,22 | 6,04 | 6,19 | 00:00:00 | | 2018-09-13 | 5,92 | 7.496.315 | 6,15 | 5,90 | 6,07 | 00:00:00 | | 2018-09-14 | 6,07 | 7.731.869 | 6,09 | 5,85 | 5,92 | 00:00:00 | | 2018-09-17 | 5,86 | 9.952.478 | 6,14 | 5,80 | 6,12 | 00:00:00 | | 2018-09-18 | 6,09 | 10.006.468 | 6,11 | 5,94 | 5,95 | 00:00:00 | | 2018-09-19 | 6,27 | 8.788.124 | 6,36 | 6,10 | 6,12 | 00:00:00 | | 2018-09-20 | 6,29 | 6.673.548 | 6,49 | 6,28 | 6,41 | 00:00:00 | | 2018-09-21 | 6,24 | 13.043.681 | 6,42 | 6,19 | 6,33 | 00:00:00 | | 2018-09-24 | 6,22 | 14.335.994 | 6,44 | 6,14 | 6,38 | 00:00:00 | | 2018-09-25 | 6,14 | 9.863.356 | 6,33 | 6,13 | 6,26 | 00:00:00 | | 2018-09-26 | 5,95 | 17.680.128 | 6,14 | 5,92 | 6,07 | 00:00:00 | | 2018-09-27 | 6,00 | 14.239.000 | 6,09 | 5,85 | 6,00 | 00:00:00 | | 2018-09-28 | 6,16 | 14.078.077 | 6,23 | 5,93 | 5,95 | 00:00:00 | | 2018-10-01 | 6,38 | 9.185.423 | 6,47 | 6,12 | 6,20 | 00:00:00 | | 2018-10-02 | 6,46 | 14.201.835 | 6,56 | 6,39 | 6,40 | 00:00:00 | | 2018-10-03 | 6,49 | 14.573.617 | 6,51 | 6,20 | 6,45 | 00:00:00 | | 2018-10-04 | 6,42 | 15.522.788 | 6,60 | 6,35 | 6,39 | 00:00:00 | | 2018-10-05 | 6,33 | 11.224.727 | 6,44 | 6,22 | 6,37 | 00:00:00 | | 2018-10-08 | 6,39 | 8.666.506 | 6,40 | 6,17 | 6,20 | 00:00:00 | | 2018-10-09 | 6,54 | 10.456.045 | 6,65 | 6,35 | 6,44 | 00:00:00 | | 2018-10-10 | 6,15 | 13.084.757 | 6,61 | 6,14 | 6,58 | 00:00:00 | | 2018-10-11 | 6,21 | 5.671.446 | 6,22 | 5,88 | 6,05 | 00:00:00 | | 2018-10-12 | 6,15 | 8.097.325 | 6,17 | 5,95 | 6,11 | 00:00:00 | | 2018-10-15 | 6,27 | 9.440.317 | 6,37 | 6,07 | 6,19 | 00:00:00 | | 2018-10-16 | 6,43 | 6.132.157 | 6,44 | 6,22 | 6,27 | 00:00:00 | | 2018-10-17 | 6,25 | 9.068.279 | 6,39 | 6,16 | 6,34 | 00:00:00 | | 2018-10-18 | 6,03 | 10.887.524 | 6,21 | 5,98 | 6,13 | 00:00:00 | | 2018-10-19 | 5,97 | 5.772.814 | 6,21 | 5,96 | 6,08 | 00:00:00 | | 2018-10-22 | 5,88 | 6.738.849 | 6,01 | 5,82 | 5,96 | 00:00:00 | | 2018-10-23 | 5,48 | 12.469.687 | 5,72 | 5,38 | 5,71 | 00:00:00 | | 2018-10-24 | 5,00 | 19.812.781 | 5,60 | 4,98 | 5,60 | 00:00:00 | | 2018-10-25 | 5,12 | 28.614.768 | 5,20 | 4,91 | 5,11 | 00:00:00 | | 2018-10-26 | 5,22 | 16.814.258 | 5,41 | 4,97 | 4,98 | 00:00:00 | | 2018-10-29 | 4,88 | 18.033.095 | 5,33 | 4,82 | 5,29 | 00:00:00 | | 2018-10-30 | 4,75 | 22.564.479 | 4,86 | 4,49 | 4,79 | 00:00:00 | | 2018-10-31 | 4,97 | 21.438.481 | 5,26 | 4,61 | 4,70 | 00:00:00 | | 2018-11-01 | 5,22 | 13.308.388 | 5,25 | 4,94 | 5,00 | 00:00:00 | | 2018-11-02 | 5,44 | 14.706.166 | 5,49 | 5,21 | 5,27 | 00:00:00 | | 2018-11-05 | 5,68 | 12.239.075 | 5,74 | 5,51 | 5,58 | 00:00:00 | | 2018-11-06 | 5,56 | 8.968.280 | 5,74 | 5,49 | 5,71 | 00:00:00 | | 2018-11-07 | 5,45 | 12.048.883 | 5,82 | 5,33 | 5,66 | 00:00:00 | | 2018-11-08 | 5,12 | 10.294.820 | 5,45 | 5,08 | 5,37 | 00:00:00 | | 2018-11-09 | 5,24 | 10.881.680 | 5,31 | 4,93 | 5,12 | 00:00:00 | | 2018-11-12 | 4,91 | 10.950.568 | 5,34 | 4,89 | 5,31 | 00:00:00 | | 2018-11-13 | 4,70 | 18.621.906 | 4,93 | 4,66 | 4,88 | 00:00:00 | | 2018-11-14 | 4,45 | 47.907.772 | 4,93 | 4,02 | 4,85 | 00:00:00 | | 2018-11-15 | 4,61 | 16.309.928 | 4,69 | 4,39 | 4,42 | 00:00:00 | | 2018-11-16 | 4,40 | 16.989.082 | 4,67 | 4,36 | 4,66 | 00:00:00 | | 2018-11-19 | 4,42 | 16.133.556 | 4,54 | 4,29 | 4,35 | 00:00:00 | | 2018-11-20 | 4,00 | 15.359.271 | 4,30 | 3,97 | 4,28 | 00:00:00 | | 2018-11-21 | 4,05 | 9.152.614 | 4,14 | 4,01 | 4,13 | 00:00:00 | | 2018-11-23 | 3,87 | 6.733.788 | 3,94 | 3,75 | 3,87 | 00:00:00 | | 2018-11-26 | 3,80 | 15.933.058 | 4,00 | 3,76 | 3,93 | 00:00:00 | | 2018-11-27 | 3,65 | 21.558.423 | 3,84 | 3,59 | 3,77 | 00:00:00 | | 2018-11-28 | 3,54 | 36.876.531 | 3,70 | 3,40 | 3,66 | 00:00:00 | | 2018-11-29 | 3,51 | 18.299.820 | 3,68 | 3,50 | 3,57 | 00:00:00 | | 2018-11-30 | 3,23 | 22.002.913 | 3,47 | 3,16 | 3,45 | 00:00:00 | | 2018-12-03 | 3,21 | 17.225.401 | 3,38 | 3,16 | 3,35 | 00:00:00 | | 2018-12-04 | 3,13 | 9.273.519 | 3,25 | 3,07 | 3,22 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
