Marchés français ouverture 4 h 26 min

Nabors Industries Ltd. (NBR)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
88,60-1,00 (-1,12 %)
À la clôture : 04:00PM EDT
88,60 0,00 (0,00 %)
Échanges après Bourse : 06:11PM EDT
Durée:
18 mars 2023 - 18 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mars 202489,3290,0088,0088,6088,60242 300
15 mars 202487,7591,3687,7589,6089,60343 600
14 mars 202486,9488,7784,4688,5588,55245 200
13 mars 202483,7186,6282,4285,9785,97275 800
12 mars 202484,4684,5381,3582,6082,60207 000
11 mars 202481,9284,7081,3984,4584,45178 500
08 mars 202485,0886,0081,4282,6882,68287 300
07 mars 202481,2985,3781,2984,8684,86187 100
06 mars 202482,4184,5480,9081,1881,18168 200
05 mars 202480,0082,5679,9480,6980,69117 800
04 mars 202481,6982,3980,4480,9980,99236 800
01 mars 202479,7082,1978,9181,6381,63186 200
29 févr. 202478,6680,8077,3878,3778,37202 000
28 févr. 202478,2180,3977,9378,1078,10142 300
27 févr. 202479,4280,4078,5079,2679,26204 600
26 févr. 202478,2482,0478,0078,6978,69185 700
23 févr. 202480,2281,5978,4779,1879,18196 400
22 févr. 202480,3182,8180,0882,3082,30170 500
21 févr. 202483,9685,1180,6381,1781,17183 100
20 févr. 202484,7785,1881,7882,9882,98207 800
16 févr. 202482,8186,8181,4085,1885,18223 700
15 févr. 202477,3583,7477,3582,8182,81345 300
14 févr. 202476,5077,7875,4376,8576,85210 400
13 févr. 202477,8078,7273,8375,7875,78394 500
12 févr. 202479,8881,4478,2278,9178,91270 400
09 févr. 202480,0080,2977,8379,1879,18205 000
08 févr. 202480,5283,5879,5880,4480,44315 700
07 févr. 202481,7984,4576,0080,3280,32699 300
06 févr. 202477,2081,9776,9681,2881,28361 600
05 févr. 202477,6878,0674,9076,5976,59335 700
02 févr. 202480,5381,6178,0578,0778,07207 900
01 févr. 202485,0885,7181,3082,4982,49260 000
31 janv. 202487,8587,8583,6184,5884,58245 500
30 janv. 202486,2690,6883,9587,3587,35584 200
29 janv. 202486,8089,4085,0488,9088,90214 800
26 janv. 202485,5888,4085,4287,4287,42249 300
25 janv. 202485,5485,5982,3085,2585,25178 500
24 janv. 202481,0183,8880,5383,8683,86234 800
23 janv. 202478,5080,7478,4179,7879,78198 500
22 janv. 202475,5278,8175,5278,4978,49160 300
19 janv. 202475,0077,2874,9576,2176,21234 100
18 janv. 202473,5174,6172,8474,4274,42173 900
17 janv. 202472,3975,1171,4273,6373,63237 800
16 janv. 202475,1275,5073,8874,3074,30316 600
12 janv. 202477,2978,0074,7676,5476,54200 800
11 janv. 202476,5776,5774,5475,0375,03256 000
10 janv. 202476,0176,2475,1275,9375,93114 700
09 janv. 202478,5478,5475,7076,5576,55262 800
08 janv. 202477,7179,4176,4178,9578,95334 000
05 janv. 202479,1481,6878,3981,4481,44275 500
04 janv. 202482,2484,9278,6078,7678,76496 100
03 janv. 202480,2884,8679,6481,7281,72485 600
02 janv. 202482,4684,0080,5180,8680,86172 200
29 déc. 202382,7883,1181,1481,6381,63144 200
28 déc. 202384,9385,3382,2082,5082,50168 800
27 déc. 202385,6586,5684,9485,2285,22106 200
26 déc. 202385,9287,3884,5086,2786,27146 400
22 déc. 202386,0787,4584,0184,0384,03199 700
21 déc. 202385,0085,6284,0985,3885,38131 100
20 déc. 202387,7988,8684,2184,6284,62212 300
19 déc. 202386,3588,0786,3587,4987,49237 000
18 déc. 202387,7488,9485,0685,2685,26221 600
15 déc. 202389,1489,2983,7985,3185,31595 100
14 déc. 202382,1188,6682,0188,5688,56561 900
13 déc. 202376,8180,2775,6880,0480,04289 300
12 déc. 202377,0878,4475,6476,9276,92302 500
11 déc. 202379,9381,7977,7978,8578,85206 500
08 déc. 202380,6682,2779,1579,5579,55302 900
07 déc. 202380,0081,4278,9779,8679,86286 800
06 déc. 202382,7184,5879,0879,2079,20343 900
05 déc. 202387,8687,8683,1083,4483,44252 600
04 déc. 202386,1688,3485,5087,4687,46253 400
01 déc. 202386,3590,5385,1387,3187,31547 400
30 nov. 202389,8193,1086,6186,8286,82319 600
29 nov. 202390,4290,9287,9388,2888,28214 800
28 nov. 202390,0090,0787,5089,4789,47375 300
27 nov. 202392,0093,2789,6889,7589,75309 600
24 nov. 202392,6295,3792,5693,2093,2070 800
22 nov. 202390,7893,9789,4192,5692,56332 700
21 nov. 202394,0094,0292,0093,1193,11286 200
20 nov. 202395,2996,6793,8894,9594,95160 800
17 nov. 202390,9694,1789,9693,4093,40261 300
16 nov. 202392,6593,6388,5889,3089,30282 800
15 nov. 202395,3297,9094,2894,4494,44326 500
14 nov. 202393,5996,1893,3495,6695,66267 800
13 nov. 202389,3192,2387,1692,1692,16204 400
10 nov. 202389,4090,0388,2789,3389,33296 000
09 nov. 202390,4991,8988,2088,3188,31381 900
08 nov. 202390,3393,4088,1788,7488,74327 300
07 nov. 202394,4795,4090,3590,9990,99340 100
06 nov. 2023101,65101,6596,3996,7796,77247 100
03 nov. 2023100,37102,73100,00100,83100,83219 700
02 nov. 202396,8299,2094,8298,9598,95374 500
01 nov. 202398,1499,2993,5995,4495,44282 400
31 oct. 2023100,00101,1696,0297,6497,64180 100
30 oct. 2023103,42105,4997,6499,3199,31434 800
27 oct. 2023106,00107,09101,79102,83102,83346 700
26 oct. 2023108,71109,2998,55106,46106,46689 200
25 oct. 2023114,64115,23111,56113,51113,51180 700
24 oct. 2023116,30116,30113,31114,66114,66198 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...