Italia markets closed

Nabors Industries Ltd. (NBR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,20+0,96 (+1,26%)
Alla chiusura: 04:00PM EDT
77,50 +0,30 (+0,39%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202475,1278,5074,9477,2077,20168.000
25 apr 202481,0082,8474,1176,2476,24555.600
24 apr 202480,3080,5378,0380,1380,13322.700
23 apr 202475,7280,8775,3880,6580,65370.800
22 apr 202475,8277,0774,0376,0076,00201.600
19 apr 202476,4378,2175,6876,5376,53207.300
18 apr 202475,6377,0974,9177,0477,04301.900
17 apr 202474,5076,8573,2175,1075,10239.100
16 apr 202477,6477,6474,3474,9074,90316.800
15 apr 202480,0081,0077,6378,2478,24173.300
12 apr 202482,0783,5878,9879,3979,39252.300
11 apr 202484,3184,3180,1081,3881,38284.100
10 apr 202484,0085,1082,3084,0084,00215.000
09 apr 202487,9688,9084,1485,2085,20248.000
08 apr 202490,0090,5087,2288,1988,19157.100
05 apr 202487,0290,0886,2489,5289,52187.500
04 apr 202490,5091,0086,6587,1087,10323.000
03 apr 202488,6891,9188,0090,3490,34187.900
02 apr 202487,9288,6885,9688,1088,10175.900
01 apr 202487,0887,5585,4487,1687,16136.100
28 mar 202489,0489,9285,9186,1386,13222.600
27 mar 202485,1188,0084,8787,9687,96164.000
26 mar 202488,4491,0084,0684,7284,72257.900
25 mar 202487,1590,5287,1588,0688,06141.000
22 mar 202488,8389,0686,5786,6286,62133.000
21 mar 202488,5789,4986,6988,7588,75202.800
20 mar 202489,3090,2486,8688,5588,55254.300
19 mar 202488,2090,6486,9990,5590,55278.000
18 mar 202489,3290,0088,0088,6088,60242.300
15 mar 202487,7591,3687,7589,6089,60343.600
14 mar 202486,9488,7784,4688,5588,55245.200
13 mar 202483,7186,6282,4285,9785,97275.800
12 mar 202484,4684,5381,3582,6082,60207.000
11 mar 202481,9284,7081,3984,4584,45178.500
08 mar 202485,0886,0081,4282,6882,68287.300
07 mar 202481,2985,3781,2984,8684,86187.100
06 mar 202482,4184,5480,9081,1881,18168.200
05 mar 202480,0082,5679,9480,6980,69117.800
04 mar 202481,6982,3980,4480,9980,99236.800
01 mar 202479,7082,1978,9181,6381,63186.200
29 feb 202478,6680,8077,3878,3778,37202.000
28 feb 202478,2180,3977,9378,1078,10142.300
27 feb 202479,4280,4078,5079,2679,26204.600
26 feb 202478,2482,0478,0078,6978,69185.700
23 feb 202480,2281,5978,4779,1879,18196.400
22 feb 202480,3182,8180,0882,3082,30170.500
21 feb 202483,9685,1180,6381,1781,17183.100
20 feb 202484,7785,1881,7882,9882,98207.800
16 feb 202482,8186,8181,4085,1885,18223.700
15 feb 202477,3583,7477,3582,8182,81345.300
14 feb 202476,5077,7875,4376,8576,85210.400
13 feb 202477,8078,7273,8375,7875,78394.500
12 feb 202479,8881,4478,2278,9178,91270.400
09 feb 202480,0080,2977,8379,1879,18205.000
08 feb 202480,5283,5879,5880,4480,44315.700
07 feb 202481,7984,4576,0080,3280,32699.300
06 feb 202477,2081,9776,9681,2881,28361.600
05 feb 202477,6878,0674,9076,5976,59335.700
02 feb 202480,5381,6178,0578,0778,07207.900
01 feb 202485,0885,7181,3082,4982,49260.000
31 gen 202487,8587,8583,6184,5884,58245.500
30 gen 202486,2690,6883,9587,3587,35584.200
29 gen 202486,8089,4085,0488,9088,90214.800
26 gen 202485,5888,4085,4287,4287,42249.300
25 gen 202485,5485,5982,3085,2585,25178.500
24 gen 202481,0183,8880,5383,8683,86234.800
23 gen 202478,5080,7478,4179,7879,78198.500
22 gen 202475,5278,8175,5278,4978,49160.300
19 gen 202475,0077,2874,9576,2176,21234.100
18 gen 202473,5174,6172,8474,4274,42173.900
17 gen 202472,3975,1171,4273,6373,63237.800
16 gen 202475,1275,5073,8874,3074,30316.600
12 gen 202477,2978,0074,7676,5476,54200.800
11 gen 202476,5776,5774,5475,0375,03256.000
10 gen 202476,0176,2475,1275,9375,93114.700
09 gen 202478,5478,5475,7076,5576,55262.800
08 gen 202477,7179,4176,4178,9578,95334.000
05 gen 202479,1481,6878,3981,4481,44275.500
04 gen 202482,2484,9278,6078,7678,76496.100
03 gen 202480,2884,8679,6481,7281,72485.600
02 gen 202482,4684,0080,5180,8680,86172.200
29 dic 202382,7883,1181,1481,6381,63144.200
28 dic 202384,9385,3382,2082,5082,50168.800
27 dic 202385,6586,5684,9485,2285,22106.200
26 dic 202385,9287,3884,5086,2786,27146.400
22 dic 202386,0787,4584,0184,0384,03199.700
21 dic 202385,0085,6284,0985,3885,38131.100
20 dic 202387,7988,8684,2184,6284,62212.300
19 dic 202386,3588,0786,3587,4987,49237.000
18 dic 202387,7488,9485,0685,2685,26221.600
15 dic 202389,1489,2983,7985,3185,31595.100
14 dic 202382,1188,6682,0188,5688,56561.900
13 dic 202376,8180,2775,6880,0480,04289.300
12 dic 202377,0878,4475,6476,9276,92302.500
11 dic 202379,9381,7977,7978,8578,85206.500
08 dic 202380,6682,2779,1579,5579,55302.900
07 dic 202380,0081,4278,9779,8679,86286.800
06 dic 202382,7184,5879,0879,2079,20343.900
05 dic 202387,8687,8683,1083,4483,44252.600
04 dic 202386,1688,3485,5087,4687,46253.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...