|
 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 2023-12-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-12-03 | 30,95 | 5.171.200 | 32,18 | 30,71 | 31,35 | 00:00:00 | | 2001-12-04 | 32,33 | 5.068.800 | 32,45 | 30,20 | 30,95 | 00:00:00 | | 2001-12-05 | 33,47 | 8.951.200 | 33,94 | 32,76 | 32,80 | 00:00:00 | | 2001-12-06 | 32,60 | 3.832.600 | 33,30 | 32,21 | 32,65 | 00:00:00 | | 2001-12-07 | 32,10 | 4.687.400 | 32,57 | 31,10 | 31,90 | 00:00:00 | | 2001-12-10 | 31,43 | 2.413.800 | 32,35 | 31,35 | 31,50 | 00:00:00 | | 2001-12-11 | 31,50 | 2.140.800 | 31,80 | 31,20 | 31,35 | 00:00:00 | | 2001-12-12 | 31,12 | 3.003.200 | 31,60 | 30,76 | 31,41 | 00:00:00 | | 2001-12-13 | 32,20 | 3.710.200 | 32,53 | 30,37 | 31,12 | 00:00:00 | | 2001-12-14 | 32,46 | 3.272.200 | 32,85 | 31,51 | 32,20 | 00:00:00 | | 2001-12-17 | 32,45 | 4.106.000 | 32,79 | 31,76 | 32,55 | 00:00:00 | | 2001-12-18 | 32,03 | 3.899.600 | 32,60 | 31,64 | 32,00 | 00:00:00 | | 2001-12-19 | 33,86 | 4.863.800 | 33,95 | 31,75 | 31,75 | 00:00:00 | | 2001-12-20 | 33,85 | 6.467.800 | 34,80 | 33,75 | 33,90 | 00:00:00 | | 2001-12-21 | 33,92 | 3.708.000 | 34,20 | 33,37 | 33,86 | 00:00:00 | | 2001-12-24 | 34,55 | 1.236.400 | 34,98 | 34,10 | 34,10 | 00:00:00 | | 2001-12-26 | 35,73 | 2.701.200 | 36,15 | 34,92 | 34,99 | 00:00:00 | | 2001-12-27 | 35,00 | 2.596.200 | 35,74 | 35,00 | 35,74 | 00:00:00 | | 2001-12-28 | 35,00 | 3.969.000 | 35,88 | 34,60 | 34,75 | 00:00:00 | | 2001-12-31 | 34,33 | 3.061.600 | 35,49 | 34,30 | 35,10 | 00:00:00 | | 2002-01-02 | 33,03 | 4.700.800 | 34,02 | 32,76 | 34,02 | 00:00:00 | | 2002-01-03 | 32,10 | 5.226.000 | 33,49 | 31,90 | 33,10 | 00:00:00 | | 2002-01-04 | 33,05 | 5.244.600 | 33,80 | 32,00 | 32,60 | 00:00:00 | | 2002-01-07 | 33,21 | 4.372.800 | 33,79 | 32,40 | 33,20 | 00:00:00 | | 2002-01-08 | 32,36 | 3.486.400 | 33,10 | 32,17 | 32,85 | 00:00:00 | | 2002-01-09 | 32,60 | 6.828.000 | 32,74 | 31,47 | 32,10 | 00:00:00 | | 2002-01-10 | 31,40 | 6.630.800 | 32,64 | 31,22 | 32,40 | 00:00:00 | | 2002-01-11 | 29,47 | 9.033.800 | 31,40 | 29,47 | 31,40 | 00:00:00 | | 2002-01-14 | 28,30 | 5.110.000 | 29,41 | 28,30 | 29,40 | 00:00:00 | | 2002-01-15 | 29,00 | 5.612.000 | 29,45 | 28,40 | 28,40 | 00:00:00 | | 2002-01-16 | 27,60 | 5.582.800 | 28,40 | 27,60 | 28,40 | 00:00:00 | | 2002-01-17 | 27,77 | 4.844.400 | 28,09 | 27,48 | 27,90 | 00:00:00 | | 2002-01-18 | 27,51 | 3.825.800 | 28,85 | 27,50 | 28,75 | 00:00:00 | | 2002-01-22 | 27,05 | 3.846.600 | 28,40 | 26,98 | 28,25 | 00:00:00 | | 2002-01-23 | 28,71 | 4.800.000 | 28,93 | 27,12 | 27,20 | 00:00:00 | | 2002-01-24 | 29,97 | 5.306.200 | 30,55 | 28,94 | 29,10 | 00:00:00 | | 2002-01-25 | 31,40 | 7.928.000 | 32,00 | 30,90 | 31,25 | 00:00:00 | | 2002-01-28 | 31,17 | 4.622.400 | 31,60 | 30,10 | 31,55 | 00:00:00 | | 2002-01-29 | 29,90 | 4.318.400 | 30,30 | 29,11 | 29,85 | 00:00:00 | | 2002-01-30 | 30,36 | 3.549.600 | 30,77 | 28,96 | 29,45 | 00:00:00 | | 2002-01-31 | 31,31 | 3.718.600 | 32,20 | 30,55 | 30,65 | 00:00:00 | | 2002-02-01 | 32,03 | 6.491.600 | 32,25 | 31,02 | 31,30 | 00:00:00 | | 2002-02-04 | 30,99 | 3.110.000 | 32,27 | 30,99 | 32,03 | 00:00:00 | | 2002-02-05 | 30,11 | 2.508.800 | 31,20 | 29,87 | 30,85 | 00:00:00 | | 2002-02-06 | 30,85 | 3.080.200 | 31,50 | 30,23 | 30,25 | 00:00:00 | | 2002-02-07 | 29,90 | 3.058.600 | 30,55 | 29,89 | 30,40 | 00:00:00 | | 2002-02-08 | 30,28 | 2.891.800 | 30,35 | 29,73 | 29,95 | 00:00:00 | | 2002-02-11 | 31,47 | 2.798.000 | 31,98 | 29,88 | 30,20 | 00:00:00 | | 2002-02-12 | 31,79 | 3.361.000 | 32,30 | 31,00 | 31,00 | 00:00:00 | | 2002-02-13 | 32,49 | 3.684.200 | 32,49 | 31,13 | 31,70 | 00:00:00 | | 2002-02-14 | 32,57 | 2.869.800 | 33,29 | 32,25 | 32,49 | 00:00:00 | | 2002-02-15 | 31,96 | 3.219.600 | 32,99 | 31,96 | 32,90 | 00:00:00 | | 2002-02-19 | 32,07 | 2.074.000 | 32,35 | 31,25 | 31,90 | 00:00:00 | | 2002-02-20 | 31,86 | 2.945.200 | 32,65 | 31,42 | 32,00 | 00:00:00 | | 2002-02-21 | 32,92 | 4.899.000 | 33,60 | 32,30 | 32,35 | 00:00:00 | | 2002-02-22 | 33,65 | 4.531.400 | 34,50 | 32,75 | 33,10 | 00:00:00 | | 2002-02-25 | 34,80 | 5.311.800 | 35,59 | 34,00 | 34,00 | 00:00:00 | | 2002-02-26 | 35,46 | 5.658.400 | 35,59 | 34,25 | 34,95 | 00:00:00 | | 2002-02-27 | 34,60 | 3.820.800 | 35,99 | 34,50 | 35,46 | 00:00:00 | | 2002-02-28 | 35,47 | 3.872.600 | 35,87 | 34,71 | 34,75 | 00:00:00 | | 2002-03-01 | 35,50 | 3.304.200 | 35,98 | 34,92 | 35,80 | 00:00:00 | | 2002-03-04 | 38,50 | 5.540.400 | 38,50 | 35,85 | 36,05 | 00:00:00 | | 2002-03-05 | 38,50 | 6.520.000 | 39,39 | 37,90 | 38,10 | 00:00:00 | | 2002-03-06 | 38,75 | 4.640.000 | 38,75 | 37,31 | 37,95 | 00:00:00 | | 2002-03-07 | 39,10 | 4.423.400 | 40,00 | 38,63 | 39,18 | 00:00:00 | | 2002-03-08 | 38,24 | 4.018.200 | 39,00 | 37,88 | 39,00 | 00:00:00 | | 2002-03-11 | 39,08 | 4.055.200 | 39,29 | 37,95 | 39,10 | 00:00:00 | | 2002-03-12 | 39,00 | 4.374.200 | 39,18 | 38,25 | 38,45 | 00:00:00 | | 2002-03-13 | 38,60 | 4.860.400 | 39,86 | 38,52 | 39,20 | 00:00:00 | | 2002-03-14 | 37,60 | 2.733.000 | 38,30 | 37,00 | 38,26 | 00:00:00 | | 2002-03-15 | 39,87 | 4.586.800 | 39,87 | 37,75 | 38,05 | 00:00:00 | | 2002-03-18 | 41,81 | 5.339.000 | 41,89 | 39,50 | 39,99 | 00:00:00 | | 2002-03-19 | 42,88 | 7.358.800 | 43,00 | 40,82 | 41,15 | 00:00:00 | | 2002-03-20 | 41,15 | 5.369.800 | 42,98 | 41,00 | 42,36 | 00:00:00 | | 2002-03-21 | 42,07 | 3.379.800 | 42,40 | 40,76 | 41,25 | 00:00:00 | | 2002-03-22 | 40,00 | 4.352.200 | 41,20 | 39,71 | 41,00 | 00:00:00 | | 2002-03-25 | 39,96 | 2.481.400 | 40,85 | 39,82 | 40,00 | 00:00:00 | | 2002-03-26 | 39,98 | 2.815.200 | 40,18 | 39,01 | 39,96 | 00:00:00 | | 2002-03-27 | 42,32 | 4.669.200 | 42,51 | 40,45 | 40,45 | 00:00:00 | | 2002-03-28 | 42,25 | 3.125.200 | 42,66 | 41,74 | 42,00 | 00:00:00 | | 2002-04-01 | 42,62 | 4.620.600 | 43,19 | 42,11 | 42,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
