|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 29,98 | 5.656.400 | 30,00 | 27,10 | 27,35 | 00:00:00 | | 2002-07-25 | 28,50 | 5.913.600 | 30,62 | 28,25 | 30,00 | 00:00:00 | | 2002-07-26 | 27,88 | 4.141.200 | 28,83 | 27,53 | 28,55 | 00:00:00 | | 2002-07-29 | 30,85 | 3.954.200 | 30,85 | 28,95 | 29,25 | 00:00:00 | | 2002-07-30 | 31,60 | 3.831.000 | 31,91 | 30,05 | 30,60 | 00:00:00 | | 2002-07-31 | 30,52 | 3.325.400 | 31,50 | 30,27 | 31,28 | 00:00:00 | | 2002-08-01 | 28,44 | 4.916.000 | 30,71 | 28,44 | 30,48 | 00:00:00 | | 2002-08-02 | 27,52 | 4.673.400 | 29,06 | 26,68 | 28,70 | 00:00:00 | | 2002-08-05 | 26,52 | 3.080.600 | 27,62 | 26,45 | 27,27 | 00:00:00 | | 2002-08-06 | 27,64 | 2.783.600 | 28,30 | 27,15 | 27,25 | 00:00:00 | | 2002-08-07 | 27,15 | 3.317.200 | 28,16 | 26,14 | 28,15 | 00:00:00 | | 2002-08-08 | 29,00 | 3.299.600 | 29,49 | 27,25 | 27,27 | 00:00:00 | | 2002-08-09 | 30,70 | 4.149.600 | 30,70 | 28,00 | 28,50 | 00:00:00 | | 2002-08-12 | 31,29 | 4.484.000 | 32,01 | 29,20 | 30,55 | 00:00:00 | | 2002-08-13 | 31,10 | 4.284.400 | 32,14 | 30,66 | 31,10 | 00:00:00 | | 2002-08-14 | 32,28 | 4.821.600 | 32,30 | 30,27 | 31,85 | 00:00:00 | | 2002-08-15 | 34,31 | 4.959.200 | 34,89 | 32,28 | 32,35 | 00:00:00 | | 2002-08-16 | 34,04 | 4.391.000 | 34,31 | 33,35 | 34,10 | 00:00:00 | | 2002-08-19 | 34,10 | 3.138.000 | 34,69 | 32,84 | 34,00 | 00:00:00 | | 2002-08-20 | 32,73 | 2.771.600 | 33,86 | 32,30 | 33,65 | 00:00:00 | | 2002-08-21 | 33,08 | 2.836.200 | 33,25 | 32,05 | 32,70 | 00:00:00 | | 2002-08-22 | 35,35 | 3.908.800 | 35,37 | 33,01 | 33,50 | 00:00:00 | | 2002-08-23 | 34,25 | 2.778.600 | 35,40 | 34,16 | 35,10 | 00:00:00 | | 2002-08-26 | 35,80 | 2.571.600 | 35,80 | 33,75 | 34,45 | 00:00:00 | | 2002-08-27 | 34,90 | 2.727.400 | 36,00 | 34,06 | 35,85 | 00:00:00 | | 2002-08-28 | 33,25 | 2.353.600 | 34,76 | 33,25 | 34,75 | 00:00:00 | | 2002-08-29 | 32,80 | 4.091.800 | 33,20 | 31,95 | 32,52 | 00:00:00 | | 2002-08-30 | 33,02 | 1.980.200 | 33,90 | 32,51 | 32,70 | 00:00:00 | | 2002-09-03 | 30,35 | 4.046.800 | 32,51 | 30,35 | 32,50 | 00:00:00 | | 2002-09-04 | 30,30 | 4.727.400 | 30,84 | 29,50 | 30,45 | 00:00:00 | | 2002-09-05 | 30,95 | 3.318.400 | 31,00 | 29,92 | 30,30 | 00:00:00 | | 2002-09-06 | 31,90 | 2.955.400 | 31,99 | 31,45 | 31,51 | 00:00:00 | | 2002-09-09 | 32,00 | 3.050.400 | 32,34 | 31,20 | 32,24 | 00:00:00 | | 2002-09-10 | 33,14 | 2.682.200 | 33,21 | 32,01 | 32,28 | 00:00:00 | | 2002-09-11 | 33,40 | 3.356.000 | 34,00 | 33,21 | 33,25 | 00:00:00 | | 2002-09-12 | 32,97 | 3.359.200 | 33,74 | 32,77 | 33,15 | 00:00:00 | | 2002-09-13 | 32,77 | 2.354.600 | 33,85 | 32,28 | 32,97 | 00:00:00 | | 2002-09-16 | 33,35 | 2.090.200 | 33,92 | 32,53 | 32,81 | 00:00:00 | | 2002-09-17 | 32,16 | 2.962.800 | 33,35 | 32,08 | 32,25 | 00:00:00 | | 2002-09-18 | 32,20 | 3.436.800 | 33,10 | 32,05 | 32,16 | 00:00:00 | | 2002-09-19 | 31,25 | 4.549.000 | 32,80 | 31,25 | 32,15 | 00:00:00 | | 2002-09-20 | 30,11 | 5.079.000 | 32,13 | 30,04 | 31,75 | 00:00:00 | | 2002-09-23 | 30,00 | 4.356.600 | 30,96 | 29,95 | 30,40 | 00:00:00 | | 2002-09-24 | 29,11 | 4.671.400 | 30,15 | 29,07 | 30,00 | 00:00:00 | | 2002-09-25 | 31,65 | 6.683.000 | 31,65 | 29,30 | 29,55 | 00:00:00 | | 2002-09-26 | 33,30 | 5.132.000 | 33,52 | 31,83 | 31,89 | 00:00:00 | | 2002-09-27 | 32,86 | 5.997.600 | 34,25 | 32,77 | 33,05 | 00:00:00 | | 2002-09-30 | 32,75 | 3.215.200 | 33,44 | 31,90 | 32,86 | 00:00:00 | | 2002-10-01 | 32,15 | 9.694.200 | 32,51 | 30,60 | 30,60 | 00:00:00 | | 2002-10-02 | 32,40 | 7.146.000 | 33,50 | 31,29 | 31,50 | 00:00:00 | | 2002-10-03 | 32,65 | 3.515.400 | 34,50 | 31,79 | 32,65 | 00:00:00 | | 2002-10-04 | 32,11 | 3.193.000 | 33,00 | 31,55 | 32,72 | 00:00:00 | | 2002-10-07 | 31,25 | 2.392.400 | 32,49 | 30,98 | 32,00 | 00:00:00 | | 2002-10-08 | 31,25 | 4.222.000 | 32,11 | 30,15 | 32,11 | 00:00:00 | | 2002-10-09 | 30,60 | 2.957.600 | 31,48 | 30,46 | 30,90 | 00:00:00 | | 2002-10-10 | 30,70 | 4.310.400 | 31,00 | 29,79 | 30,87 | 00:00:00 | | 2002-10-11 | 31,85 | 3.235.600 | 32,20 | 31,00 | 31,00 | 00:00:00 | | 2002-10-14 | 34,30 | 4.775.000 | 34,37 | 32,00 | 32,15 | 00:00:00 | | 2002-10-15 | 35,30 | 6.804.600 | 37,00 | 34,35 | 34,35 | 00:00:00 | | 2002-10-16 | 34,25 | 3.571.400 | 35,57 | 33,86 | 35,57 | 00:00:00 | | 2002-10-17 | 35,70 | 3.558.600 | 35,70 | 34,55 | 34,55 | 00:00:00 | | 2002-10-18 | 35,50 | 2.735.400 | 35,90 | 34,50 | 34,50 | 00:00:00 | | 2002-10-21 | 35,97 | 2.064.800 | 35,98 | 34,45 | 34,95 | 00:00:00 | | 2002-10-22 | 35,74 | 3.914.800 | 36,30 | 35,01 | 35,50 | 00:00:00 | | 2002-10-23 | 37,48 | 5.572.800 | 37,50 | 35,57 | 35,57 | 00:00:00 | | 2002-10-24 | 35,83 | 4.307.200 | 37,90 | 35,55 | 37,65 | 00:00:00 | | 2002-10-25 | 34,45 | 3.444.800 | 35,83 | 34,03 | 35,83 | 00:00:00 | | 2002-10-28 | 34,35 | 3.283.800 | 35,70 | 34,24 | 34,45 | 00:00:00 | | 2002-10-29 | 33,70 | 2.973.000 | 34,70 | 33,46 | 34,35 | 00:00:00 | | 2002-10-30 | 35,40 | 4.413.600 | 35,49 | 34,09 | 34,10 | 00:00:00 | | 2002-10-31 | 34,97 | 3.755.600 | 36,30 | 34,97 | 35,90 | 00:00:00 | | 2002-11-01 | 37,15 | 3.683.800 | 37,20 | 34,96 | 35,25 | 00:00:00 | | 2002-11-04 | 36,60 | 3.967.800 | 37,43 | 36,31 | 37,25 | 00:00:00 | | 2002-11-05 | 37,48 | 2.734.400 | 37,76 | 36,00 | 36,65 | 00:00:00 | | 2002-11-06 | 38,86 | 4.409.200 | 38,98 | 37,50 | 37,95 | 00:00:00 | | 2002-11-07 | 37,70 | 2.955.800 | 39,30 | 37,68 | 38,86 | 00:00:00 | | 2002-11-08 | 37,30 | 2.351.000 | 38,15 | 36,96 | 37,85 | 00:00:00 | | 2002-11-11 | 36,75 | 2.282.200 | 37,70 | 36,21 | 37,10 | 00:00:00 | | 2002-11-12 | 35,95 | 2.239.200 | 37,12 | 35,67 | 37,00 | 00:00:00 | | 2002-11-13 | 34,40 | 4.656.000 | 36,65 | 33,50 | 36,15 | 00:00:00 | | 2002-11-14 | 35,05 | 3.841.800 | 35,55 | 34,62 | 34,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
