|
 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 2023-11-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-11-08 | 18,65 | 1.465.900 | 19,25 | 18,20 | 19,10 | 00:00:00 | | 2007-11-09 | 19,50 | 2.381.500 | 19,50 | 18,02 | 18,47 | 00:00:00 | | 2007-11-12 | 18,35 | 1.108.800 | 19,31 | 18,30 | 19,00 | 00:00:00 | | 2007-11-13 | 18,62 | 888.800 | 18,89 | 18,30 | 18,68 | 00:00:00 | | 2007-11-14 | 19,36 | 1.797.600 | 19,38 | 18,46 | 18,80 | 00:00:00 | | 2007-11-16 | 19,23 | 791.900 | 19,30 | 18,84 | 19,24 | 00:00:00 | | 2007-11-19 | 18,89 | 897.400 | 19,20 | 18,41 | 19,10 | 00:00:00 | | 2007-11-21 | 18,14 | 1.670.600 | 18,45 | 17,71 | 18,37 | 00:00:00 | | 2007-11-22 | 17,60 | 1.004.800 | 18,35 | 17,53 | 18,16 | 00:00:00 | | 2007-11-23 | 17,90 | 903.800 | 17,90 | 17,35 | 17,75 | 00:00:00 | | 2007-11-26 | 17,55 | 1.297.200 | 18,40 | 17,55 | 18,10 | 00:00:00 | | 2007-11-27 | 17,20 | 847.300 | 17,80 | 17,01 | 17,50 | 00:00:00 | | 2007-11-28 | 18,10 | 1.283.900 | 18,10 | 17,37 | 17,46 | 00:00:00 | | 2007-11-29 | 18,74 | 900.500 | 19,00 | 17,91 | 18,14 | 00:00:00 | | 2007-11-30 | 18,65 | 1.302.600 | 19,41 | 18,65 | 19,00 | 00:00:00 | | 2007-12-03 | 18,20 | 756.400 | 19,18 | 18,05 | 19,00 | 00:00:00 | | 2007-12-04 | 18,45 | 999.200 | 18,69 | 17,86 | 18,30 | 00:00:00 | | 2007-12-05 | 18,79 | 1.006.400 | 19,18 | 18,70 | 18,75 | 00:00:00 | | 2007-12-06 | 19,39 | 1.069.800 | 19,49 | 18,82 | 19,12 | 00:00:00 | | 2007-12-07 | 18,86 | 1.336.500 | 19,85 | 18,86 | 19,60 | 00:00:00 | | 2007-12-10 | 18,61 | 1.465.600 | 19,25 | 18,31 | 19,01 | 00:00:00 | | 2007-12-11 | 18,60 | 1.600.500 | 19,06 | 18,38 | 18,69 | 00:00:00 | | 2007-12-12 | 19,10 | 2.227.100 | 19,30 | 18,53 | 18,53 | 00:00:00 | | 2007-12-13 | 18,40 | 791.700 | 18,70 | 18,28 | 18,70 | 00:00:00 | | 2007-12-14 | 18,42 | 492.600 | 18,65 | 18,25 | 18,50 | 00:00:00 | | 2007-12-17 | 18,20 | 1.196.100 | 18,30 | 17,99 | 18,26 | 00:00:00 | | 2007-12-18 | 18,70 | 1.133.900 | 18,83 | 18,05 | 18,25 | 00:00:00 | | 2007-12-19 | 18,70 | 1.069.500 | 18,75 | 18,51 | 18,58 | 00:00:00 | | 2007-12-20 | 17,80 | 1.931.300 | 18,73 | 17,56 | 18,52 | 00:00:00 | | 2007-12-21 | 18,50 | 743.800 | 18,50 | 17,80 | 18,02 | 00:00:00 | | 2007-12-26 | 18,10 | 652.100 | 18,65 | 18,00 | 18,48 | 00:00:00 | | 2007-12-27 | 17,65 | 723.400 | 18,23 | 17,57 | 18,22 | 00:00:00 | | 2007-12-28 | 17,00 | 1.586.800 | 17,80 | 17,00 | 17,65 | 00:00:00 | | 2008-01-02 | 17,75 | 1.354.700 | 17,94 | 16,30 | 17,10 | 00:00:00 | | 2008-01-03 | 17,73 | 870.000 | 18,09 | 17,01 | 17,76 | 00:00:00 | | 2008-01-04 | 16,86 | 1.077.600 | 17,80 | 16,81 | 17,69 | 00:00:00 | | 2008-01-07 | 17,10 | 1.239.900 | 17,20 | 16,60 | 17,05 | 00:00:00 | | 2008-01-08 | 17,20 | 1.215.000 | 17,35 | 17,00 | 17,15 | 00:00:00 | | 2008-01-09 | 16,95 | 1.269.900 | 17,10 | 16,71 | 16,95 | 00:00:00 | | 2008-01-10 | 16,80 | 1.032.000 | 17,14 | 16,60 | 17,00 | 00:00:00 | | 2008-01-11 | 16,55 | 943.000 | 16,82 | 16,30 | 16,70 | 00:00:00 | | 2008-01-14 | 16,79 | 3.451.200 | 16,85 | 16,36 | 16,56 | 00:00:00 | | 2008-01-15 | 16,02 | 2.985.800 | 16,75 | 16,01 | 16,75 | 00:00:00 | | 2008-01-16 | 16,61 | 1.314.400 | 16,99 | 15,76 | 15,95 | 00:00:00 | | 2008-01-17 | 16,08 | 1.149.600 | 16,84 | 15,30 | 16,60 | 00:00:00 | | 2008-01-18 | 15,80 | 1.177.500 | 16,40 | 15,50 | 16,20 | 00:00:00 | | 2008-01-21 | 15,70 | 1.122.700 | 15,75 | 14,50 | 14,90 | 00:00:00 | | 2008-01-22 | 15,14 | 2.023.600 | 16,39 | 15,00 | 15,31 | 00:00:00 | | 2008-01-23 | 14,70 | 1.333.600 | 15,20 | 14,44 | 14,95 | 00:00:00 | | 2008-01-24 | 16,25 | 1.549.100 | 16,44 | 15,10 | 15,10 | 00:00:00 | | 2008-01-28 | 16,61 | 1.211.900 | 17,05 | 15,80 | 15,91 | 00:00:00 | | 2008-01-29 | 17,44 | 1.133.900 | 17,62 | 16,57 | 16,75 | 00:00:00 | | 2008-01-30 | 17,35 | 827.500 | 17,60 | 16,81 | 17,29 | 00:00:00 | | 2008-01-31 | 17,00 | 820.700 | 17,29 | 16,61 | 17,29 | 00:00:00 | | 2008-02-01 | 17,16 | 831.900 | 17,55 | 17,00 | 17,07 | 00:00:00 | | 2008-02-06 | 17,12 | 563.100 | 17,15 | 16,31 | 16,81 | 00:00:00 | | 2008-02-07 | 16,15 | 772.200 | 16,85 | 16,13 | 16,85 | 00:00:00 | | 2008-02-08 | 16,10 | 566.500 | 16,29 | 15,90 | 16,29 | 00:00:00 | | 2008-02-11 | 16,45 | 571.600 | 16,61 | 16,03 | 16,03 | 00:00:00 | | 2008-02-12 | 17,28 | 1.558.800 | 17,28 | 16,45 | 16,61 | 00:00:00 | | 2008-02-13 | 16,74 | 2.296.000 | 17,43 | 16,74 | 17,31 | 00:00:00 | | 2008-02-14 | 16,25 | 711.800 | 17,10 | 16,10 | 17,07 | 00:00:00 | | 2008-02-15 | 15,90 | 477.200 | 16,20 | 15,70 | 16,19 | 00:00:00 | | 2008-02-18 | 16,00 | 588.000 | 16,34 | 15,91 | 16,20 | 00:00:00 | | 2008-02-19 | 15,75 | 1.186.000 | 16,50 | 15,53 | 16,23 | 00:00:00 | | 2008-02-20 | 16,09 | 1.351.000 | 16,15 | 15,40 | 15,75 | 00:00:00 | | 2008-02-21 | 16,00 | 1.293.000 | 16,39 | 15,72 | 16,21 | 00:00:00 | | 2008-02-22 | 16,24 | 580.000 | 16,27 | 15,91 | 16,10 | 00:00:00 | | 2008-02-25 | 16,70 | 895.200 | 16,80 | 15,92 | 16,20 | 00:00:00 | | 2008-02-26 | 17,05 | 1.379.300 | 17,30 | 16,05 | 16,61 | 00:00:00 | | 2008-02-27 | 17,23 | 679.000 | 17,44 | 16,90 | 17,05 | 00:00:00 | | 2008-02-28 | 17,47 | 1.242.800 | 17,87 | 17,21 | 17,46 | 00:00:00 | | 2008-02-29 | 17,25 | 618.400 | 17,75 | 17,06 | 17,30 | 00:00:00 | | 2008-03-03 | 18,10 | 833.100 | 18,15 | 17,00 | 17,01 | 00:00:00 | | 2008-03-04 | 18,30 | 1.365.300 | 18,50 | 17,57 | 18,30 | 00:00:00 | | 2008-03-05 | 18,49 | 920.100 | 18,49 | 17,70 | 18,00 | 00:00:00 | | 2008-03-06 | 18,06 | 852.100 | 18,40 | 17,87 | 18,39 | 00:00:00 | | 2008-03-07 | 18,00 | 958.900 | 18,30 | 17,51 | 17,80 | 00:00:00 | | 2008-03-10 | 17,10 | 520.900 | 17,98 | 17,05 | 17,77 | 00:00:00 | | 2008-03-11 | 17,90 | 860.400 | 18,35 | 16,63 | 17,50 | 00:00:00 | | 2008-03-12 | 17,63 | 518.200 | 18,09 | 17,25 | 17,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
