|
 NATURA -ON - [Ticker: NATU3.SA] |     | | Última Transacción | 40,860 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | --0.71 (+0.98%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 41,770 | Mínimo | 40,640 | | Volumen | 1.462.200 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 30,910 x 0 - 30,940 x 0 | Yield | | | Cierre Anterior | 41,570 | PER | 0,00% | | Apertura | 41,750 | 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 NATU3.SA desde 2000-01-01 hasta 2023-10-03 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-05-26 | 8,44 | 19.692.500 | 8,60 | 7,80 | 8,00 | 00:00:00 | | 2004-05-27 | 8,54 | 6.970.000 | 8,66 | 8,40 | 8,58 | 00:00:00 | | 2004-05-28 | 8,66 | 1.778.000 | 8,70 | 8,60 | 8,60 | 00:00:00 | | 2004-05-31 | 8,54 | 485.000 | 8,59 | 8,24 | 8,56 | 00:00:00 | | 2004-06-01 | 8,48 | 3.208.500 | 8,52 | 8,32 | 8,32 | 00:00:00 | | 2004-06-02 | 8,70 | 1.998.000 | 8,70 | 8,50 | 8,50 | 00:00:00 | | 2004-06-03 | 9,08 | 2.086.500 | 9,19 | 8,61 | 8,64 | 00:00:00 | | 2004-06-04 | 9,22 | 1.312.000 | 9,58 | 9,00 | 9,00 | 00:00:00 | | 2004-06-07 | 9,22 | 416.500 | 9,40 | 9,18 | 9,40 | 00:00:00 | | 2004-06-08 | 8,96 | 1.056.000 | 9,20 | 8,90 | 9,20 | 00:00:00 | | 2004-06-09 | 9,05 | 464.500 | 9,11 | 8,76 | 8,80 | 00:00:00 | | 2004-06-10 | 9,05 | 0 | 9,05 | 9,05 | 9,05 | 00:00:00 | | 2004-06-11 | 9,20 | 33.500 | 9,20 | 8,85 | 8,85 | 00:00:00 | | 2004-06-14 | 9,36 | 1.170.500 | 9,38 | 9,00 | 9,00 | 00:00:00 | | 2004-06-15 | 9,54 | 1.646.000 | 9,66 | 9,30 | 9,30 | 00:00:00 | | 2004-06-16 | 9,40 | 387.000 | 9,54 | 9,20 | 9,50 | 00:00:00 | | 2004-06-17 | 9,26 | 1.466.000 | 9,41 | 9,26 | 9,26 | 00:00:00 | | 2004-06-18 | 9,29 | 119.000 | 9,29 | 9,20 | 9,20 | 00:00:00 | | 2004-06-21 | 9,20 | 216.000 | 9,39 | 9,20 | 9,30 | 00:00:00 | | 2004-06-22 | 9,22 | 2.381.000 | 9,24 | 9,18 | 9,20 | 00:00:00 | | 2004-06-23 | 9,27 | 531.000 | 9,30 | 9,14 | 9,20 | 00:00:00 | | 2004-06-24 | 9,50 | 242.000 | 9,50 | 9,20 | 9,20 | 00:00:00 | | 2004-06-25 | 9,45 | 649.000 | 9,50 | 9,40 | 9,40 | 00:00:00 | | 2004-06-28 | 9,50 | 363.000 | 9,50 | 9,40 | 9,46 | 00:00:00 | | 2004-06-29 | 9,66 | 1.497.500 | 9,69 | 9,42 | 9,42 | 00:00:00 | | 2004-06-30 | 9,98 | 655.500 | 10,00 | 9,50 | 9,50 | 00:00:00 | | 2004-07-01 | 10,00 | 324.000 | 10,50 | 9,90 | 9,96 | 00:00:00 | | 2004-07-02 | 10,00 | 149.000 | 10,01 | 9,90 | 10,00 | 00:00:00 | | 2004-07-05 | 9,74 | 156.500 | 9,80 | 9,68 | 9,79 | 00:00:00 | | 2004-07-06 | 9,88 | 623.500 | 9,90 | 9,60 | 9,70 | 00:00:00 | | 2004-07-07 | 9,98 | 872.500 | 10,10 | 9,74 | 9,98 | 00:00:00 | | 2004-07-08 | 10,01 | 202.500 | 10,10 | 9,96 | 9,96 | 00:00:00 | | 2004-07-09 | 10,01 | 0 | 10,01 | 10,01 | 10,01 | 00:00:00 | | 2004-07-12 | 10,58 | 557.000 | 10,60 | 9,99 | 9,99 | 00:00:00 | | 2004-07-13 | 10,58 | 130.500 | 10,98 | 10,40 | 10,98 | 00:00:00 | | 2004-07-14 | 10,60 | 65.500 | 10,60 | 10,40 | 10,40 | 00:00:00 | | 2004-07-15 | 10,90 | 654.500 | 10,90 | 10,50 | 10,60 | 00:00:00 | | 2004-07-16 | 11,26 | 825.500 | 11,60 | 11,00 | 11,00 | 00:00:00 | | 2004-07-19 | 11,20 | 224.000 | 11,44 | 11,00 | 11,27 | 00:00:00 | | 2004-07-20 | 11,10 | 472.000 | 11,30 | 10,71 | 11,20 | 00:00:00 | | 2004-07-21 | 10,68 | 613.000 | 11,13 | 10,62 | 11,13 | 00:00:00 | | 2004-07-22 | 10,40 | 80.000 | 10,70 | 10,21 | 10,70 | 00:00:00 | | 2004-07-23 | 10,66 | 135.000 | 10,70 | 10,40 | 10,40 | 00:00:00 | | 2004-07-26 | 10,72 | 1.649.000 | 10,80 | 10,40 | 10,70 | 00:00:00 | | 2004-07-27 | 10,80 | 476.000 | 10,90 | 10,72 | 10,82 | 00:00:00 | | 2004-07-28 | 10,74 | 1.448.500 | 11,00 | 10,74 | 10,99 | 00:00:00 | | 2004-07-29 | 10,69 | 1.817.000 | 11,00 | 10,69 | 11,00 | 00:00:00 | | 2004-07-30 | 10,40 | 739.000 | 10,80 | 10,38 | 10,80 | 00:00:00 | | 2004-08-02 | 10,40 | 315.500 | 10,44 | 10,20 | 10,30 | 00:00:00 | | 2004-08-03 | 10,50 | 583.000 | 10,60 | 10,40 | 10,40 | 00:00:00 | | 2004-08-04 | 10,40 | 3.755.000 | 10,44 | 10,36 | 10,39 | 00:00:00 | | 2004-08-05 | 10,20 | 236.500 | 10,48 | 10,20 | 10,48 | 00:00:00 | | 2004-08-06 | 10,20 | 1.630.000 | 10,30 | 10,16 | 10,30 | 00:00:00 | | 2004-08-09 | 9,94 | 316.000 | 10,20 | 9,90 | 10,20 | 00:00:00 | | 2004-08-10 | 9,93 | 631.000 | 10,00 | 9,80 | 10,00 | 00:00:00 | | 2004-08-11 | 9,70 | 3.561.000 | 9,94 | 9,50 | 9,94 | 00:00:00 | | 2004-08-12 | 9,79 | 615.500 | 9,90 | 9,70 | 9,70 | 00:00:00 | | 2004-08-13 | 9,70 | 184.000 | 9,80 | 9,70 | 9,80 | 00:00:00 | | 2004-08-16 | 9,80 | 90.500 | 9,80 | 9,71 | 9,71 | 00:00:00 | | 2004-08-17 | 9,70 | 171.500 | 9,85 | 9,68 | 9,82 | 00:00:00 | | 2004-08-18 | 9,81 | 107.500 | 9,81 | 9,72 | 9,72 | 00:00:00 | | 2004-08-19 | 9,85 | 496.500 | 9,96 | 9,80 | 9,80 | 00:00:00 | | 2004-08-20 | 9,73 | 102.500 | 9,85 | 9,73 | 9,85 | 00:00:00 | | 2004-08-23 | 9,68 | 601.000 | 9,70 | 9,64 | 9,70 | 00:00:00 | | 2004-08-24 | 9,70 | 247.000 | 9,94 | 9,69 | 9,69 | 00:00:00 | | 2004-08-25 | 10,15 | 163.000 | 10,30 | 9,80 | 9,88 | 00:00:00 | | 2004-08-26 | 10,44 | 520.500 | 10,44 | 10,04 | 10,04 | 00:00:00 | | 2004-08-27 | 10,74 | 398.000 | 10,92 | 10,44 | 10,44 | 00:00:00 | | 2004-08-30 | 10,90 | 86.000 | 11,00 | 10,40 | 10,80 | 00:00:00 | | 2004-08-31 | 11,32 | 690.000 | 11,38 | 10,80 | 10,88 | 00:00:00 | | 2004-09-01 | 12,00 | 463.500 | 12,00 | 11,26 | 11,31 | 00:00:00 | | 2004-09-02 | 11,50 | 269.500 | 11,84 | 11,50 | 11,84 | 00:00:00 | | 2004-09-03 | 11,27 | 62.500 | 11,63 | 11,27 | 11,52 | 00:00:00 | | 2004-09-06 | 11,20 | 14.000 | 11,30 | 11,20 | 11,30 | 00:00:00 | | 2004-09-07 | 11,20 | 0 | 11,20 | 11,20 | 11,20 | 00:00:00 | | 2004-09-08 | 11,10 | 186.000 | 11,48 | 11,10 | 11,48 | 00:00:00 | | 2004-09-09 | 10,76 | 80.000 | 11,38 | 10,76 | 11,38 | 00:00:00 | | 2004-09-10 | 10,63 | 25.000 | 10,81 | 10,46 | 10,80 | 00:00:00 | | 2004-09-13 | 10,72 | 205.000 | 10,75 | 10,59 | 10,63 | 00:00:00 | | 2004-09-14 | 11,70 | 472.500 | 12,20 | 10,74 | 11,10 | 00:00:00 | | 2004-09-15 | 11,40 | 256.000 | 11,76 | 11,10 | 11,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
