Última Hora: "António Costa diz que parecer da PGR é ?absolutamente inequívoco? - Observador" Sun, 22 Sep 2019 13:31:21 GMT    "Eleições na Madeira. A noite em que quem perdeu ganhou e quem ganhou perdeu - ZAP" Mon, 23 Sep 2019 12:30:00 GMT    "Incêndio no trem traseiro de avião provoca atrasos nos voos do Aeroporto do Porto - Correio da Manhã" Sun, 22 Sep 2019 20:40:06 GMT    "BE desiludido com os resultados e PCP satisfeito com fim da maioria absoluta na Madeira - SIC Notícias" Sun, 22 Sep 2019 22:44:00 GMT    "Menino de 12 anos sonâmbulo morre ao cair de nono andar em Salvador da Bahia - Correio da Manhã" Mon, 23 Sep 2019 17:44:00 GMT    "Guterres aponta Portugal como ?um bom exemplo? em várias matérias - Sol" Mon, 23 Sep 2019 13:54:18 GMT    "Bónus para Costa antes das eleições: Economia afinal cresceu 3,5% em 2017 e 2,4% em 2018 - Jornal Económico" Mon, 23 Sep 2019 11:21:23 GMT    "Miguel Albuquerque é o primeiro deputado eleito - jm-madeira.pt" Sun, 22 Sep 2019 19:17:00 GMT    "ATOL salva seguradoras do colapso da Thomas Cook - ECO Economia Online" Mon, 23 Sep 2019 16:34:09 GMT   "Em duas horas de debate a seis, quem atacou mais foi... - Expresso" Mon, 23 Sep 2019 23:22:45 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.71 (+0.98%) NATURA -ON - [Ticker: NATU3.SA]Gráfico NATURA      -ON    Noticias NATURA      -ON    Descargar Históricos de Metastock NATURA      -ON   y Otros  Análisis Técnico NATURA      -ON    
Última Transacción40,860Hora de Cotización2018-12-04 - 00:00:00
Variación--0.71 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,770Mínimo40,640
Volumen1.462.200Volumen Medio (3m)0
Demanda / Oferta30,910 x 0 - 30,940 x 0Yield
Cierre Anterior41,570PER0,00%
Apertura41,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-09-24
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2004-05-268,4419.692.5008,607,808,0000:00:00
2004-05-278,546.970.0008,668,408,5800:00:00
2004-05-288,661.778.0008,708,608,6000:00:00
2004-05-318,54485.0008,598,248,5600:00:00
2004-06-018,483.208.5008,528,328,3200:00:00
2004-06-028,701.998.0008,708,508,5000:00:00
2004-06-039,082.086.5009,198,618,6400:00:00
2004-06-049,221.312.0009,589,009,0000:00:00
2004-06-079,22416.5009,409,189,4000:00:00
2004-06-088,961.056.0009,208,909,2000:00:00
2004-06-099,05464.5009,118,768,8000:00:00
2004-06-109,0509,059,059,0500:00:00
2004-06-119,2033.5009,208,858,8500:00:00
2004-06-149,361.170.5009,389,009,0000:00:00
2004-06-159,541.646.0009,669,309,3000:00:00
2004-06-169,40387.0009,549,209,5000:00:00
2004-06-179,261.466.0009,419,269,2600:00:00
2004-06-189,29119.0009,299,209,2000:00:00
2004-06-219,20216.0009,399,209,3000:00:00
2004-06-229,222.381.0009,249,189,2000:00:00
2004-06-239,27531.0009,309,149,2000:00:00
2004-06-249,50242.0009,509,209,2000:00:00
2004-06-259,45649.0009,509,409,4000:00:00
2004-06-289,50363.0009,509,409,4600:00:00
2004-06-299,661.497.5009,699,429,4200:00:00
2004-06-309,98655.50010,009,509,5000:00:00
2004-07-0110,00324.00010,509,909,9600:00:00
2004-07-0210,00149.00010,019,9010,0000:00:00
2004-07-059,74156.5009,809,689,7900:00:00
2004-07-069,88623.5009,909,609,7000:00:00
2004-07-079,98872.50010,109,749,9800:00:00
2004-07-0810,01202.50010,109,969,9600:00:00
2004-07-0910,01010,0110,0110,0100:00:00
2004-07-1210,58557.00010,609,999,9900:00:00
2004-07-1310,58130.50010,9810,4010,9800:00:00
2004-07-1410,6065.50010,6010,4010,4000:00:00
2004-07-1510,90654.50010,9010,5010,6000:00:00
2004-07-1611,26825.50011,6011,0011,0000:00:00
2004-07-1911,20224.00011,4411,0011,2700:00:00
2004-07-2011,10472.00011,3010,7111,2000:00:00
2004-07-2110,68613.00011,1310,6211,1300:00:00
2004-07-2210,4080.00010,7010,2110,7000:00:00
2004-07-2310,66135.00010,7010,4010,4000:00:00
2004-07-2610,721.649.00010,8010,4010,7000:00:00
2004-07-2710,80476.00010,9010,7210,8200:00:00
2004-07-2810,741.448.50011,0010,7410,9900:00:00
2004-07-2910,691.817.00011,0010,6911,0000:00:00
2004-07-3010,40739.00010,8010,3810,8000:00:00
2004-08-0210,40315.50010,4410,2010,3000:00:00
2004-08-0310,50583.00010,6010,4010,4000:00:00
2004-08-0410,403.755.00010,4410,3610,3900:00:00
2004-08-0510,20236.50010,4810,2010,4800:00:00
2004-08-0610,201.630.00010,3010,1610,3000:00:00
2004-08-099,94316.00010,209,9010,2000:00:00
2004-08-109,93631.00010,009,8010,0000:00:00
2004-08-119,703.561.0009,949,509,9400:00:00
2004-08-129,79615.5009,909,709,7000:00:00
2004-08-139,70184.0009,809,709,8000:00:00
2004-08-169,8090.5009,809,719,7100:00:00
2004-08-179,70171.5009,859,689,8200:00:00
2004-08-189,81107.5009,819,729,7200:00:00
2004-08-199,85496.5009,969,809,8000:00:00
2004-08-209,73102.5009,859,739,8500:00:00
2004-08-239,68601.0009,709,649,7000:00:00
2004-08-249,70247.0009,949,699,6900:00:00
2004-08-2510,15163.00010,309,809,8800:00:00
2004-08-2610,44520.50010,4410,0410,0400:00:00
2004-08-2710,74398.00010,9210,4410,4400:00:00
2004-08-3010,9086.00011,0010,4010,8000:00:00
2004-08-3111,32690.00011,3810,8010,8800:00:00
2004-09-0112,00463.50012,0011,2611,3100:00:00
2004-09-0211,50269.50011,8411,5011,8400:00:00
2004-09-0311,2762.50011,6311,2711,5200:00:00
2004-09-0611,2014.00011,3011,2011,3000:00:00
2004-09-0711,20011,2011,2011,2000:00:00
2004-09-0811,10186.00011,4811,1011,4800:00:00
2004-09-0910,7680.00011,3810,7611,3800:00:00
2004-09-1010,6325.00010,8110,4610,8000:00:00
2004-09-1310,72205.00010,7510,5910,6300:00:00
2004-09-1411,70472.50012,2010,7411,1000:00:00
2004-09-1511,40256.00011,7611,1011,7000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters