|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 42,62 | 4.620.600 | 43,19 | 42,11 | 42,95 | 00:00:00 | | 2002-04-02 | 43,09 | 5.274.600 | 43,87 | 42,39 | 42,64 | 00:00:00 | | 2002-04-03 | 42,24 | 4.492.400 | 45,00 | 42,14 | 42,98 | 00:00:00 | | 2002-04-04 | 41,62 | 4.812.000 | 42,52 | 40,66 | 42,20 | 00:00:00 | | 2002-04-05 | 40,90 | 2.837.800 | 41,97 | 40,61 | 41,64 | 00:00:00 | | 2002-04-08 | 41,67 | 3.091.400 | 42,30 | 41,00 | 41,49 | 00:00:00 | | 2002-04-09 | 40,06 | 3.686.000 | 41,41 | 39,88 | 41,40 | 00:00:00 | | 2002-04-10 | 40,65 | 3.592.200 | 41,45 | 39,75 | 39,95 | 00:00:00 | | 2002-04-11 | 40,46 | 2.606.600 | 41,20 | 40,09 | 40,20 | 00:00:00 | | 2002-04-12 | 39,00 | 7.328.800 | 39,90 | 38,40 | 39,90 | 00:00:00 | | 2002-04-15 | 40,30 | 3.714.800 | 40,98 | 39,90 | 39,90 | 00:00:00 | | 2002-04-16 | 41,80 | 4.089.600 | 42,09 | 40,46 | 40,89 | 00:00:00 | | 2002-04-17 | 43,21 | 5.058.600 | 43,80 | 42,10 | 42,49 | 00:00:00 | | 2002-04-18 | 44,40 | 5.508.400 | 44,49 | 42,75 | 43,22 | 00:00:00 | | 2002-04-19 | 44,45 | 4.353.600 | 44,56 | 43,39 | 44,39 | 00:00:00 | | 2002-04-22 | 43,77 | 2.672.800 | 44,80 | 43,53 | 44,45 | 00:00:00 | | 2002-04-23 | 45,05 | 5.365.000 | 45,35 | 43,45 | 43,77 | 00:00:00 | | 2002-04-24 | 44,00 | 4.901.600 | 44,70 | 43,62 | 44,25 | 00:00:00 | | 2002-04-25 | 45,57 | 3.585.800 | 45,70 | 43,76 | 44,15 | 00:00:00 | | 2002-04-26 | 45,86 | 3.668.600 | 45,95 | 45,36 | 45,57 | 00:00:00 | | 2002-04-29 | 46,10 | 3.169.800 | 46,30 | 45,45 | 45,60 | 00:00:00 | | 2002-04-30 | 45,55 | 3.718.400 | 46,58 | 45,44 | 46,10 | 00:00:00 | | 2002-05-01 | 46,95 | 4.484.800 | 47,19 | 44,90 | 45,03 | 00:00:00 | | 2002-05-02 | 48,20 | 5.079.000 | 48,20 | 46,77 | 46,95 | 00:00:00 | | 2002-05-03 | 48,70 | 5.159.800 | 49,98 | 48,43 | 48,60 | 00:00:00 | | 2002-05-06 | 45,71 | 4.624.600 | 48,11 | 45,71 | 48,10 | 00:00:00 | | 2002-05-07 | 45,62 | 3.180.200 | 45,79 | 44,54 | 45,50 | 00:00:00 | | 2002-05-08 | 46,50 | 5.522.200 | 47,20 | 45,95 | 46,29 | 00:00:00 | | 2002-05-09 | 46,14 | 2.502.000 | 46,63 | 45,49 | 46,50 | 00:00:00 | | 2002-05-10 | 47,17 | 2.753.600 | 47,30 | 46,20 | 46,50 | 00:00:00 | | 2002-05-13 | 47,77 | 3.224.200 | 47,80 | 46,20 | 46,75 | 00:00:00 | | 2002-05-14 | 47,07 | 5.732.400 | 48,75 | 46,50 | 48,70 | 00:00:00 | | 2002-05-15 | 43,85 | 8.318.200 | 46,70 | 43,20 | 46,50 | 00:00:00 | | 2002-05-16 | 44,30 | 5.054.000 | 44,49 | 43,45 | 43,95 | 00:00:00 | | 2002-05-17 | 42,99 | 6.817.200 | 44,25 | 41,69 | 44,25 | 00:00:00 | | 2002-05-20 | 43,16 | 2.537.600 | 43,79 | 42,25 | 42,85 | 00:00:00 | | 2002-05-21 | 42,13 | 2.174.000 | 43,60 | 42,10 | 42,69 | 00:00:00 | | 2002-05-22 | 43,35 | 2.968.800 | 43,63 | 41,56 | 42,13 | 00:00:00 | | 2002-05-23 | 43,78 | 3.352.400 | 43,94 | 43,00 | 43,55 | 00:00:00 | | 2002-05-24 | 44,00 | 2.364.200 | 44,00 | 43,11 | 43,80 | 00:00:00 | | 2002-05-28 | 44,10 | 2.349.200 | 44,50 | 43,40 | 44,00 | 00:00:00 | | 2002-05-29 | 44,34 | 4.098.200 | 44,70 | 43,20 | 43,95 | 00:00:00 | | 2002-05-30 | 43,00 | 4.584.800 | 43,90 | 42,31 | 43,75 | 00:00:00 | | 2002-05-31 | 43,90 | 3.197.200 | 43,90 | 42,60 | 43,00 | 00:00:00 | | 2002-06-03 | 41,48 | 3.800.800 | 43,76 | 41,45 | 43,75 | 00:00:00 | | 2002-06-04 | 40,00 | 8.462.600 | 42,05 | 39,43 | 41,55 | 00:00:00 | | 2002-06-05 | 39,25 | 6.079.000 | 40,01 | 38,60 | 40,00 | 00:00:00 | | 2002-06-06 | 39,42 | 4.938.200 | 40,32 | 38,56 | 39,75 | 00:00:00 | | 2002-06-07 | 40,40 | 5.143.400 | 40,50 | 38,42 | 39,00 | 00:00:00 | | 2002-06-10 | 38,44 | 5.121.600 | 40,78 | 38,33 | 40,65 | 00:00:00 | | 2002-06-11 | 36,31 | 5.948.400 | 38,50 | 36,19 | 38,35 | 00:00:00 | | 2002-06-12 | 36,82 | 5.587.600 | 37,00 | 36,30 | 36,50 | 00:00:00 | | 2002-06-13 | 37,20 | 5.178.800 | 38,10 | 36,36 | 36,98 | 00:00:00 | | 2002-06-14 | 37,81 | 3.437.400 | 38,05 | 36,23 | 36,65 | 00:00:00 | | 2002-06-17 | 39,05 | 3.552.200 | 39,69 | 39,05 | 39,25 | 00:00:00 | | 2002-06-18 | 38,61 | 3.229.600 | 39,90 | 38,55 | 39,00 | 00:00:00 | | 2002-06-19 | 38,15 | 3.082.800 | 39,19 | 38,15 | 38,50 | 00:00:00 | | 2002-06-20 | 36,80 | 4.970.200 | 39,42 | 36,80 | 38,65 | 00:00:00 | | 2002-06-21 | 37,50 | 5.636.000 | 37,50 | 36,00 | 36,80 | 00:00:00 | | 2002-06-24 | 37,95 | 3.227.000 | 38,29 | 37,01 | 37,75 | 00:00:00 | | 2002-06-25 | 37,05 | 6.242.400 | 38,82 | 36,92 | 38,60 | 00:00:00 | | 2002-06-26 | 36,07 | 4.577.000 | 36,98 | 35,90 | 36,92 | 00:00:00 | | 2002-06-27 | 36,15 | 4.248.400 | 36,80 | 35,30 | 36,30 | 00:00:00 | | 2002-06-28 | 35,30 | 4.255.200 | 36,99 | 35,13 | 36,50 | 00:00:00 | | 2002-07-01 | 35,55 | 4.839.800 | 35,95 | 35,14 | 35,30 | 00:00:00 | | 2002-07-02 | 34,70 | 4.483.400 | 36,05 | 34,43 | 35,95 | 00:00:00 | | 2002-07-03 | 36,50 | 6.053.800 | 36,66 | 34,42 | 34,70 | 00:00:00 | | 2002-07-05 | 37,45 | 2.274.400 | 37,63 | 36,76 | 37,10 | 00:00:00 | | 2002-07-08 | 35,80 | 3.160.600 | 37,57 | 35,80 | 37,15 | 00:00:00 | | 2002-07-09 | 35,95 | 3.427.400 | 36,60 | 35,60 | 35,81 | 00:00:00 | | 2002-07-10 | 34,85 | 4.856.600 | 37,08 | 34,83 | 36,10 | 00:00:00 | | 2002-07-11 | 33,30 | 7.759.000 | 34,75 | 32,50 | 34,75 | 00:00:00 | | 2002-07-12 | 32,60 | 5.371.600 | 34,28 | 32,00 | 33,50 | 00:00:00 | | 2002-07-15 | 32,51 | 5.513.000 | 33,20 | 30,46 | 32,70 | 00:00:00 | | 2002-07-16 | 32,75 | 4.390.400 | 33,28 | 31,41 | 32,00 | 00:00:00 | | 2002-07-17 | 31,97 | 4.034.000 | 33,89 | 31,83 | 33,25 | 00:00:00 | | 2002-07-18 | 32,33 | 3.908.800 | 32,96 | 32,10 | 32,15 | 00:00:00 | | 2002-07-19 | 30,95 | 4.611.000 | 32,40 | 30,81 | 32,33 | 00:00:00 | | 2002-07-22 | 28,60 | 5.193.600 | 31,40 | 28,56 | 30,70 | 00:00:00 | | 2002-07-23 | 27,35 | 6.022.800 | 29,40 | 27,26 | 28,65 | 00:00:00 | | 2002-07-24 | 29,98 | 5.656.400 | 30,00 | 27,10 | 27,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
