|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 27,70 | 2.988.600 | 28,40 | 27,60 | 28,15 | 00:00:00 | | 2001-08-06 | 27,62 | 2.533.600 | 28,17 | 27,25 | 27,95 | 00:00:00 | | 2001-08-07 | 26,90 | 4.346.000 | 28,12 | 26,87 | 28,00 | 00:00:00 | | 2001-08-08 | 25,95 | 5.304.800 | 27,47 | 25,56 | 27,35 | 00:00:00 | | 2001-08-09 | 26,10 | 5.119.400 | 26,25 | 25,31 | 25,55 | 00:00:00 | | 2001-08-10 | 26,34 | 4.905.800 | 26,75 | 26,00 | 26,00 | 00:00:00 | | 2001-08-13 | 26,06 | 2.024.000 | 26,47 | 25,61 | 26,15 | 00:00:00 | | 2001-08-14 | 26,39 | 2.678.400 | 26,55 | 25,90 | 26,10 | 00:00:00 | | 2001-08-15 | 28,95 | 8.894.200 | 29,45 | 26,55 | 26,55 | 00:00:00 | | 2001-08-16 | 28,75 | 6.824.200 | 29,35 | 28,47 | 28,96 | 00:00:00 | | 2001-08-17 | 28,25 | 3.203.400 | 28,86 | 28,02 | 28,75 | 00:00:00 | | 2001-08-20 | 27,56 | 3.013.600 | 28,20 | 27,52 | 28,00 | 00:00:00 | | 2001-08-21 | 28,11 | 4.207.800 | 28,50 | 27,70 | 28,50 | 00:00:00 | | 2001-08-22 | 27,78 | 6.877.000 | 29,39 | 27,65 | 28,50 | 00:00:00 | | 2001-08-23 | 26,79 | 6.121.600 | 28,45 | 26,75 | 28,45 | 00:00:00 | | 2001-08-24 | 26,53 | 3.890.000 | 26,90 | 26,45 | 26,79 | 00:00:00 | | 2001-08-27 | 26,77 | 2.883.600 | 26,97 | 26,53 | 26,60 | 00:00:00 | | 2001-08-28 | 25,60 | 4.693.800 | 26,59 | 25,50 | 26,55 | 00:00:00 | | 2001-08-29 | 26,01 | 3.914.600 | 26,03 | 25,40 | 25,75 | 00:00:00 | | 2001-08-30 | 24,75 | 4.887.600 | 26,36 | 24,40 | 26,15 | 00:00:00 | | 2001-08-31 | 24,52 | 2.407.200 | 25,10 | 24,34 | 24,65 | 00:00:00 | | 2001-09-04 | 24,90 | 2.377.000 | 25,48 | 24,84 | 25,00 | 00:00:00 | | 2001-09-05 | 24,63 | 2.650.200 | 25,17 | 24,51 | 24,90 | 00:00:00 | | 2001-09-06 | 25,27 | 2.430.600 | 25,47 | 24,51 | 24,70 | 00:00:00 | | 2001-09-07 | 24,60 | 3.396.400 | 25,39 | 24,48 | 25,20 | 00:00:00 | | 2001-09-10 | 24,75 | 2.008.000 | 25,00 | 24,41 | 24,45 | 00:00:00 | | 2001-09-17 | 23,60 | 5.326.600 | 25,60 | 23,59 | 25,50 | 00:00:00 | | 2001-09-18 | 22,05 | 6.374.000 | 23,19 | 21,90 | 23,00 | 00:00:00 | | 2001-09-19 | 20,31 | 8.514.800 | 22,25 | 19,60 | 22,20 | 00:00:00 | | 2001-09-20 | 19,80 | 7.959.200 | 21,00 | 19,60 | 20,00 | 00:00:00 | | 2001-09-21 | 20,32 | 10.023.000 | 20,74 | 18,00 | 18,00 | 00:00:00 | | 2001-09-24 | 19,80 | 4.508.000 | 20,14 | 19,55 | 20,12 | 00:00:00 | | 2001-09-25 | 19,00 | 6.120.800 | 20,15 | 19,00 | 20,00 | 00:00:00 | | 2001-09-26 | 18,66 | 7.034.600 | 19,58 | 18,66 | 19,25 | 00:00:00 | | 2001-09-27 | 19,51 | 5.013.000 | 19,58 | 18,25 | 18,80 | 00:00:00 | | 2001-09-28 | 20,97 | 5.678.000 | 21,18 | 19,85 | 20,00 | 00:00:00 | | 2001-10-01 | 20,66 | 3.687.600 | 21,08 | 19,76 | 20,90 | 00:00:00 | | 2001-10-02 | 20,97 | 2.995.600 | 21,29 | 20,35 | 20,75 | 00:00:00 | | 2001-10-03 | 22,04 | 5.844.800 | 22,34 | 20,20 | 20,60 | 00:00:00 | | 2001-10-04 | 24,08 | 8.108.200 | 24,45 | 22,77 | 23,00 | 00:00:00 | | 2001-10-05 | 24,20 | 4.532.600 | 24,64 | 23,55 | 24,50 | 00:00:00 | | 2001-10-08 | 24,20 | 5.450.400 | 25,13 | 23,13 | 24,00 | 00:00:00 | | 2001-10-09 | 24,76 | 3.599.000 | 25,09 | 24,10 | 24,40 | 00:00:00 | | 2001-10-10 | 26,13 | 4.773.400 | 26,28 | 24,96 | 25,00 | 00:00:00 | | 2001-10-11 | 26,70 | 8.041.400 | 27,20 | 25,71 | 26,20 | 00:00:00 | | 2001-10-12 | 26,39 | 4.261.600 | 27,10 | 25,78 | 26,70 | 00:00:00 | | 2001-10-15 | 25,54 | 3.556.800 | 26,63 | 25,20 | 26,30 | 00:00:00 | | 2001-10-16 | 26,71 | 3.928.000 | 26,99 | 25,45 | 25,50 | 00:00:00 | | 2001-10-17 | 26,49 | 3.603.600 | 27,59 | 26,30 | 27,20 | 00:00:00 | | 2001-10-18 | 25,00 | 4.233.800 | 26,30 | 24,80 | 26,30 | 00:00:00 | | 2001-10-19 | 26,60 | 4.513.000 | 27,00 | 24,62 | 25,30 | 00:00:00 | | 2001-10-22 | 27,82 | 3.935.400 | 27,99 | 26,15 | 26,60 | 00:00:00 | | 2001-10-23 | 28,46 | 6.186.400 | 29,95 | 27,30 | 28,00 | 00:00:00 | | 2001-10-24 | 28,00 | 5.809.200 | 28,76 | 27,20 | 28,05 | 00:00:00 | | 2001-10-25 | 31,05 | 5.497.200 | 31,05 | 27,80 | 27,90 | 00:00:00 | | 2001-10-26 | 33,01 | 10.222.800 | 33,30 | 31,05 | 31,05 | 00:00:00 | | 2001-10-29 | 33,52 | 8.253.000 | 34,13 | 33,00 | 33,01 | 00:00:00 | | 2001-10-30 | 31,10 | 5.783.000 | 32,40 | 30,90 | 32,05 | 00:00:00 | | 2001-10-31 | 30,74 | 5.405.000 | 31,55 | 29,62 | 31,10 | 00:00:00 | | 2001-11-01 | 31,38 | 3.978.800 | 31,60 | 29,90 | 30,85 | 00:00:00 | | 2001-11-02 | 30,52 | 3.350.600 | 31,06 | 29,88 | 31,05 | 00:00:00 | | 2001-11-05 | 29,50 | 3.206.000 | 30,52 | 29,37 | 30,52 | 00:00:00 | | 2001-11-06 | 30,67 | 6.414.000 | 30,70 | 28,52 | 28,77 | 00:00:00 | | 2001-11-07 | 32,20 | 5.524.800 | 32,23 | 30,15 | 30,31 | 00:00:00 | | 2001-11-08 | 33,15 | 6.144.000 | 34,25 | 32,59 | 32,75 | 00:00:00 | | 2001-11-09 | 34,40 | 4.350.400 | 34,60 | 33,57 | 33,75 | 00:00:00 | | 2001-11-12 | 34,50 | 3.925.400 | 34,60 | 32,70 | 33,30 | 00:00:00 | | 2001-11-13 | 35,05 | 4.044.200 | 35,59 | 33,65 | 34,90 | 00:00:00 | | 2001-11-14 | 31,46 | 8.107.800 | 34,01 | 31,27 | 34,00 | 00:00:00 | | 2001-11-15 | 27,01 | 18.124.800 | 31,50 | 26,51 | 31,50 | 00:00:00 | | 2001-11-16 | 27,89 | 10.990.400 | 28,30 | 26,10 | 26,75 | 00:00:00 | | 2001-11-19 | 29,45 | 6.709.800 | 29,47 | 26,75 | 27,88 | 00:00:00 | | 2001-11-20 | 31,03 | 5.658.400 | 31,25 | 29,80 | 29,80 | 00:00:00 | | 2001-11-21 | 30,45 | 4.434.400 | 31,45 | 29,90 | 31,00 | 00:00:00 | | 2001-11-23 | 31,10 | 2.269.200 | 31,40 | 29,45 | 30,00 | 00:00:00 | | 2001-11-26 | 30,01 | 3.882.200 | 30,76 | 29,61 | 30,75 | 00:00:00 | | 2001-11-27 | 31,00 | 5.057.200 | 31,30 | 29,70 | 30,10 | 00:00:00 | | 2001-11-28 | 30,75 | 5.003.400 | 30,85 | 29,90 | 30,22 | 00:00:00 | | 2001-11-29 | 31,50 | 5.569.400 | 31,71 | 30,00 | 30,75 | 00:00:00 | | 2001-11-30 | 31,50 | 4.095.600 | 31,85 | 31,05 | 31,50 | 00:00:00 | | 2001-12-03 | 30,95 | 5.171.200 | 32,18 | 30,71 | 31,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
