|
 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 | | 2007-07-16 | 26,05 | 588.900 | 26,39 | 26,00 | 26,39 | 00:00:00 | | 2007-07-17 | 26,39 | 741.300 | 26,40 | 26,00 | 26,10 | 00:00:00 | | 2007-07-18 | 26,60 | 1.228.700 | 26,60 | 25,50 | 26,23 | 00:00:00 | | 2007-07-19 | 26,56 | 634.500 | 26,90 | 26,41 | 26,79 | 00:00:00 | | 2007-07-20 | 26,12 | 772.300 | 26,69 | 25,61 | 26,69 | 00:00:00 | | 2007-07-23 | 25,80 | 379.500 | 26,23 | 25,75 | 26,23 | 00:00:00 | | 2007-07-24 | 25,65 | 1.137.500 | 25,73 | 25,00 | 25,73 | 00:00:00 | | 2007-07-25 | 26,10 | 1.205.600 | 26,10 | 25,10 | 25,60 | 00:00:00 | | 2007-07-26 | 24,30 | 1.596.900 | 25,70 | 24,13 | 25,70 | 00:00:00 | | 2007-07-27 | 23,70 | 845.000 | 25,14 | 23,70 | 24,20 | 00:00:00 | | 2007-07-30 | 23,98 | 775.900 | 24,19 | 23,72 | 24,00 | 00:00:00 | | 2007-07-31 | 22,99 | 1.756.600 | 24,00 | 22,51 | 24,00 | 00:00:00 | | 2007-08-01 | 23,00 | 1.267.000 | 23,49 | 22,45 | 22,73 | 00:00:00 | | 2007-08-02 | 23,92 | 1.406.500 | 24,05 | 23,37 | 23,60 | 00:00:00 | | 2007-08-03 | 23,78 | 896.600 | 24,15 | 23,50 | 24,11 | 00:00:00 | | 2007-08-06 | 24,20 | 698.600 | 24,65 | 23,40 | 23,65 | 00:00:00 | | 2007-08-07 | 23,60 | 594.500 | 24,49 | 23,58 | 24,49 | 00:00:00 | | 2007-08-08 | 24,50 | 635.500 | 24,50 | 23,74 | 24,09 | 00:00:00 | | 2007-08-09 | 23,50 | 597.300 | 24,10 | 23,50 | 24,07 | 00:00:00 | | 2007-08-10 | 24,32 | 895.200 | 24,32 | 22,40 | 23,00 | 00:00:00 | | 2007-08-13 | 23,40 | 617.600 | 24,38 | 23,20 | 24,29 | 00:00:00 | | 2007-08-14 | 23,50 | 714.500 | 23,70 | 22,70 | 23,55 | 00:00:00 | | 2007-08-15 | 22,50 | 2.061.000 | 23,49 | 22,41 | 23,00 | 00:00:00 | | 2007-08-16 | 22,00 | 1.017.900 | 22,00 | 20,01 | 21,90 | 00:00:00 | | 2007-08-17 | 21,85 | 861.400 | 22,30 | 20,69 | 22,20 | 00:00:00 | | 2007-08-20 | 21,40 | 654.700 | 22,35 | 21,04 | 22,16 | 00:00:00 | | 2007-08-21 | 21,74 | 377.600 | 21,95 | 21,20 | 21,55 | 00:00:00 | | 2007-08-22 | 22,00 | 1.296.600 | 22,25 | 21,70 | 21,70 | 00:00:00 | | 2007-08-23 | 21,15 | 897.300 | 22,36 | 20,95 | 22,05 | 00:00:00 | | 2007-08-24 | 21,30 | 1.146.500 | 21,45 | 20,58 | 21,40 | 00:00:00 | | 2007-08-27 | 21,15 | 380.800 | 21,45 | 21,08 | 21,23 | 00:00:00 | | 2007-08-28 | 20,59 | 425.500 | 20,97 | 20,46 | 20,97 | 00:00:00 | | 2007-08-29 | 20,60 | 425.400 | 20,85 | 20,49 | 20,59 | 00:00:00 | | 2007-08-30 | 20,13 | 659.300 | 20,70 | 20,03 | 20,70 | 00:00:00 | | 2007-08-31 | 20,70 | 3.081.900 | 21,46 | 20,39 | 20,70 | 00:00:00 | | 2007-09-03 | 21,20 | 1.114.100 | 21,62 | 21,10 | 21,10 | 00:00:00 | | 2007-09-04 | 21,75 | 2.051.600 | 21,90 | 21,20 | 21,29 | 00:00:00 | | 2007-09-05 | 21,05 | 1.435.700 | 21,63 | 20,98 | 21,49 | 00:00:00 | | 2007-09-06 | 20,34 | 2.237.900 | 21,40 | 20,20 | 21,23 | 00:00:00 | | 2007-09-10 | 19,29 | 1.573.300 | 20,01 | 19,25 | 20,00 | 00:00:00 | | 2007-09-11 | 20,20 | 1.476.500 | 20,30 | 19,40 | 19,69 | 00:00:00 | | 2007-09-12 | 20,20 | 1.102.600 | 20,80 | 20,14 | 20,20 | 00:00:00 | | 2007-09-13 | 20,28 | 2.128.800 | 20,70 | 20,20 | 20,36 | 00:00:00 | | 2007-09-14 | 19,75 | 863.800 | 20,30 | 19,51 | 20,28 | 00:00:00 | | 2007-09-17 | 20,60 | 1.115.500 | 20,62 | 19,76 | 19,76 | 00:00:00 | | 2007-09-18 | 22,20 | 2.111.200 | 22,20 | 20,76 | 20,76 | 00:00:00 | | 2007-09-19 | 21,89 | 1.497.900 | 22,73 | 21,75 | 22,44 | 00:00:00 | | 2007-09-20 | 21,71 | 1.309.400 | 22,29 | 21,70 | 21,89 | 00:00:00 | | 2007-09-21 | 23,02 | 4.173.900 | 23,61 | 22,00 | 23,10 | 00:00:00 | | 2007-09-24 | 22,49 | 1.352.000 | 23,45 | 22,49 | 23,15 | 00:00:00 | | 2007-09-25 | 22,30 | 717.900 | 22,62 | 22,00 | 22,20 | 00:00:00 | | 2007-09-26 | 21,70 | 1.469.500 | 22,59 | 21,60 | 22,55 | 00:00:00 | | 2007-09-27 | 21,60 | 1.294.700 | 22,00 | 21,52 | 21,90 | 00:00:00 | | 2007-09-28 | 22,00 | 1.185.100 | 22,16 | 21,56 | 21,69 | 00:00:00 | | 2007-10-01 | 22,95 | 2.040.700 | 23,21 | 22,10 | 22,10 | 00:00:00 | | 2007-10-02 | 22,72 | 2.781.000 | 23,30 | 22,72 | 22,85 | 00:00:00 | | 2007-10-03 | 22,90 | 651.600 | 23,15 | 22,80 | 22,97 | 00:00:00 | | 2007-10-04 | 24,48 | 2.068.000 | 24,69 | 23,10 | 24,48 | 00:00:00 | | 2007-10-05 | 25,91 | 1.612.000 | 25,91 | 24,71 | 24,71 | 00:00:00 | | 2007-10-08 | 25,01 | 1.001.600 | 25,89 | 25,01 | 25,65 | 00:00:00 | | 2007-10-09 | 24,46 | 1.574.200 | 25,35 | 23,70 | 25,35 | 00:00:00 | | 2007-10-10 | 24,17 | 598.900 | 24,53 | 23,80 | 24,50 | 00:00:00 | | 2007-10-11 | 23,15 | 1.265.900 | 24,99 | 22,95 | 24,32 | 00:00:00 | | 2007-10-15 | 22,97 | 746.300 | 23,90 | 22,61 | 23,50 | 00:00:00 | | 2007-10-16 | 22,82 | 1.280.600 | 23,34 | 22,22 | 22,51 | 00:00:00 | | 2007-10-17 | 23,50 | 2.152.000 | 23,93 | 23,04 | 23,10 | 00:00:00 | | 2007-10-18 | 23,24 | 936.200 | 23,51 | 23,00 | 23,51 | 00:00:00 | | 2007-10-19 | 22,65 | 1.982.800 | 23,60 | 22,23 | 23,50 | 00:00:00 | | 2007-10-22 | 23,25 | 727.500 | 23,50 | 22,23 | 22,49 | 00:00:00 | | 2007-10-23 | 23,40 | 548.200 | 24,00 | 23,35 | 23,80 | 00:00:00 | | 2007-10-24 | 23,01 | 529.900 | 23,70 | 22,81 | 23,24 | 00:00:00 | | 2007-10-25 | 21,65 | 3.967.500 | 21,81 | 21,06 | 21,25 | 00:00:00 | | 2007-10-26 | 21,89 | 1.320.800 | 21,95 | 21,40 | 21,66 | 00:00:00 | | 2007-10-29 | 21,10 | 1.763.300 | 22,00 | 21,05 | 22,00 | 00:00:00 | | 2007-10-30 | 20,60 | 1.835.200 | 21,15 | 20,31 | 21,10 | 00:00:00 | | 2007-10-31 | 20,80 | 2.514.000 | 20,90 | 20,18 | 20,90 | 00:00:00 | | 2007-11-01 | 20,22 | 2.068.000 | 20,55 | 20,10 | 20,55 | 00:00:00 | | 2007-11-05 | 20,00 | 1.847.600 | 20,20 | 19,60 | 20,20 | 00:00:00 | | 2007-11-06 | 19,60 | 6.886.900 | 20,40 | 19,45 | 20,22 | 00:00:00 | | 2007-11-07 | 19,13 | 2.360.300 | 19,64 | 18,81 | 19,64 | 00:00:00 | | 2007-11-08 | 18,65 | 1.465.900 | 19,25 | 18,20 | 19,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
