|
 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 2023-12-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-03-19 | 23,00 | 663.000 | 23,45 | 22,92 | 23,05 | 00:00:00 | | 2007-03-20 | 24,15 | 1.337.600 | 24,15 | 23,00 | 23,03 | 00:00:00 | | 2007-03-21 | 24,90 | 1.088.900 | 24,90 | 24,01 | 24,16 | 00:00:00 | | 2007-03-22 | 24,95 | 960.000 | 25,17 | 24,50 | 25,00 | 00:00:00 | | 2007-03-23 | 25,35 | 727.600 | 25,50 | 24,80 | 24,86 | 00:00:00 | | 2007-03-26 | 25,12 | 414.400 | 25,40 | 24,70 | 25,40 | 00:00:00 | | 2007-03-27 | 24,40 | 570.400 | 25,10 | 24,40 | 25,10 | 00:00:00 | | 2007-03-28 | 23,57 | 561.400 | 24,50 | 23,57 | 23,70 | 00:00:00 | | 2007-03-29 | 23,00 | 1.316.600 | 24,00 | 22,91 | 23,35 | 00:00:00 | | 2007-03-30 | 23,20 | 2.133.700 | 23,28 | 22,87 | 23,28 | 00:00:00 | | 2007-04-02 | 23,50 | 834.800 | 23,75 | 23,20 | 23,47 | 00:00:00 | | 2007-04-03 | 23,75 | 819.500 | 23,97 | 23,50 | 23,83 | 00:00:00 | | 2007-04-04 | 24,04 | 829.500 | 24,18 | 23,85 | 23,95 | 00:00:00 | | 2007-04-05 | 24,28 | 826.600 | 24,36 | 24,00 | 24,10 | 00:00:00 | | 2007-04-09 | 24,27 | 587.900 | 24,60 | 24,20 | 24,36 | 00:00:00 | | 2007-04-10 | 23,89 | 1.045.300 | 24,30 | 23,70 | 24,29 | 00:00:00 | | 2007-04-11 | 23,35 | 1.377.400 | 24,06 | 23,02 | 23,84 | 00:00:00 | | 2007-04-12 | 22,90 | 1.268.700 | 23,40 | 22,85 | 23,40 | 00:00:00 | | 2007-04-13 | 23,00 | 627.000 | 23,25 | 22,90 | 23,00 | 00:00:00 | | 2007-04-16 | 23,45 | 7.631.600 | 23,58 | 23,00 | 23,13 | 00:00:00 | | 2007-04-17 | 23,69 | 3.539.300 | 23,86 | 23,27 | 23,64 | 00:00:00 | | 2007-04-18 | 23,35 | 1.412.400 | 23,78 | 23,34 | 23,75 | 00:00:00 | | 2007-04-19 | 23,97 | 926.000 | 24,15 | 22,91 | 23,20 | 00:00:00 | | 2007-04-20 | 24,36 | 982.800 | 24,48 | 24,05 | 24,30 | 00:00:00 | | 2007-04-23 | 24,00 | 654.800 | 24,70 | 24,00 | 24,40 | 00:00:00 | | 2007-04-24 | 24,60 | 1.298.100 | 24,70 | 23,90 | 24,12 | 00:00:00 | | 2007-04-26 | 24,38 | 1.678.700 | 24,76 | 24,30 | 24,75 | 00:00:00 | | 2007-04-27 | 24,50 | 720.900 | 24,85 | 23,84 | 24,07 | 00:00:00 | | 2007-04-30 | 23,90 | 1.494.700 | 24,84 | 23,90 | 24,60 | 00:00:00 | | 2007-05-02 | 25,12 | 2.828.200 | 25,60 | 24,00 | 24,06 | 00:00:00 | | 2007-05-03 | 25,70 | 1.546.800 | 26,00 | 25,21 | 25,21 | 00:00:00 | | 2007-05-04 | 25,80 | 1.696.400 | 26,28 | 25,65 | 25,73 | 00:00:00 | | 2007-05-07 | 25,80 | 628.300 | 25,93 | 25,60 | 25,80 | 00:00:00 | | 2007-05-08 | 26,40 | 1.044.500 | 26,44 | 25,60 | 25,60 | 00:00:00 | | 2007-05-09 | 26,80 | 1.391.500 | 26,98 | 25,86 | 26,49 | 00:00:00 | | 2007-05-10 | 25,69 | 1.298.200 | 26,88 | 25,59 | 26,68 | 00:00:00 | | 2007-05-11 | 26,04 | 797.700 | 26,42 | 25,72 | 25,88 | 00:00:00 | | 2007-05-14 | 25,55 | 458.900 | 26,04 | 25,21 | 26,00 | 00:00:00 | | 2007-05-15 | 25,51 | 1.148.500 | 26,15 | 25,40 | 25,74 | 00:00:00 | | 2007-05-16 | 26,30 | 906.600 | 26,38 | 25,70 | 25,87 | 00:00:00 | | 2007-05-17 | 26,30 | 464.700 | 26,44 | 26,17 | 26,30 | 00:00:00 | | 2007-05-18 | 26,05 | 815.500 | 26,47 | 25,90 | 26,31 | 00:00:00 | | 2007-05-21 | 25,95 | 668.900 | 26,29 | 25,80 | 26,10 | 00:00:00 | | 2007-05-22 | 26,30 | 584.600 | 26,33 | 25,73 | 26,00 | 00:00:00 | | 2007-05-23 | 25,85 | 949.600 | 26,35 | 25,60 | 26,35 | 00:00:00 | | 2007-05-24 | 25,50 | 656.100 | 25,90 | 25,05 | 25,80 | 00:00:00 | | 2007-05-25 | 25,43 | 733.200 | 25,80 | 25,28 | 25,32 | 00:00:00 | | 2007-05-28 | 25,60 | 397.300 | 25,70 | 25,27 | 25,50 | 00:00:00 | | 2007-05-29 | 25,45 | 545.600 | 25,94 | 25,03 | 25,69 | 00:00:00 | | 2007-05-30 | 25,90 | 720.500 | 26,05 | 24,55 | 25,03 | 00:00:00 | | 2007-05-31 | 26,26 | 731.100 | 26,55 | 25,80 | 26,00 | 00:00:00 | | 2007-06-01 | 26,08 | 433.100 | 26,50 | 25,90 | 26,20 | 00:00:00 | | 2007-06-04 | 26,25 | 909.200 | 26,68 | 25,55 | 25,90 | 00:00:00 | | 2007-06-05 | 26,43 | 737.500 | 26,59 | 26,06 | 26,25 | 00:00:00 | | 2007-06-06 | 26,65 | 967.100 | 26,78 | 26,20 | 26,35 | 00:00:00 | | 2007-06-08 | 27,16 | 925.500 | 27,20 | 25,80 | 26,00 | 00:00:00 | | 2007-06-11 | 27,24 | 557.300 | 27,45 | 27,00 | 27,22 | 00:00:00 | | 2007-06-12 | 27,00 | 1.114.300 | 27,34 | 26,80 | 27,10 | 00:00:00 | | 2007-06-13 | 27,50 | 2.064.100 | 27,50 | 26,95 | 26,97 | 00:00:00 | | 2007-06-14 | 28,00 | 1.591.200 | 28,00 | 27,20 | 27,20 | 00:00:00 | | 2007-06-15 | 28,05 | 1.124.800 | 28,17 | 27,80 | 27,97 | 00:00:00 | | 2007-06-18 | 28,25 | 910.700 | 28,66 | 28,00 | 28,25 | 00:00:00 | | 2007-06-19 | 28,00 | 815.200 | 28,17 | 27,82 | 28,11 | 00:00:00 | | 2007-06-20 | 27,50 | 847.500 | 28,20 | 27,01 | 28,00 | 00:00:00 | | 2007-06-21 | 27,80 | 857.600 | 28,00 | 27,43 | 27,43 | 00:00:00 | | 2007-06-22 | 28,00 | 721.300 | 28,30 | 27,50 | 27,90 | 00:00:00 | | 2007-06-25 | 27,65 | 758.400 | 28,00 | 27,09 | 28,00 | 00:00:00 | | 2007-06-26 | 28,00 | 453.100 | 28,05 | 27,50 | 27,51 | 00:00:00 | | 2007-06-27 | 28,20 | 1.095.200 | 28,20 | 27,15 | 27,71 | 00:00:00 | | 2007-06-28 | 27,90 | 660.600 | 28,05 | 27,45 | 28,00 | 00:00:00 | | 2007-06-29 | 28,00 | 476.200 | 28,00 | 27,30 | 27,89 | 00:00:00 | | 2007-07-02 | 27,39 | 622.800 | 27,87 | 27,39 | 27,87 | 00:00:00 | | 2007-07-03 | 26,89 | 1.166.600 | 27,72 | 26,65 | 27,55 | 00:00:00 | | 2007-07-04 | 26,60 | 803.200 | 26,99 | 26,18 | 26,99 | 00:00:00 | | 2007-07-05 | 26,98 | 1.209.400 | 26,98 | 26,15 | 26,70 | 00:00:00 | | 2007-07-06 | 26,72 | 1.290.700 | 26,72 | 26,72 | 26,72 | 00:00:00 | | 2007-07-10 | 26,30 | 1.308.800 | 26,67 | 26,20 | 26,67 | 00:00:00 | | 2007-07-11 | 26,20 | 888.700 | 26,41 | 26,10 | 26,28 | 00:00:00 | | 2007-07-12 | 26,50 | 873.300 | 26,74 | 26,20 | 26,26 | 00:00:00 | | 2007-07-13 | 26,23 | 741.200 | 26,87 | 26,23 | 26,33 | 00:00:00 | | 2007-07-16 | 26,05 | 588.900 | 26,39 | 26,00 | 26,39 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
