|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-03-12 | 17,63 | 518.200 | 18,09 | 17,25 | 17,90 | 00:00:00 | | 2008-03-13 | 18,35 | 896.100 | 18,35 | 16,99 | 17,37 | 00:00:00 | | 2008-03-14 | 18,60 | 1.107.100 | 18,74 | 17,15 | 18,29 | 00:00:00 | | 2008-03-18 | 18,31 | 1.503.000 | 18,90 | 17,92 | 18,50 | 00:00:00 | | 2008-03-19 | 18,20 | 1.286.400 | 18,90 | 17,80 | 18,22 | 00:00:00 | | 2008-03-20 | 18,50 | 617.200 | 18,69 | 17,57 | 18,00 | 00:00:00 | | 2008-03-25 | 18,63 | 615.600 | 18,85 | 18,20 | 18,27 | 00:00:00 | | 2008-03-26 | 18,62 | 400.300 | 18,99 | 18,31 | 18,67 | 00:00:00 | | 2008-03-27 | 18,45 | 547.200 | 18,92 | 18,30 | 18,51 | 00:00:00 | | 2008-03-28 | 17,85 | 731.700 | 18,50 | 17,57 | 18,50 | 00:00:00 | | 2008-03-31 | 17,90 | 631.300 | 18,32 | 17,52 | 17,72 | 00:00:00 | | 2008-04-01 | 19,20 | 1.270.100 | 19,40 | 18,10 | 18,10 | 00:00:00 | | 2008-04-02 | 19,70 | 920.500 | 20,00 | 19,20 | 19,20 | 00:00:00 | | 2008-04-03 | 20,25 | 1.094.200 | 20,50 | 19,52 | 19,65 | 00:00:00 | | 2008-04-04 | 19,86 | 715.100 | 20,65 | 19,54 | 20,30 | 00:00:00 | | 2008-04-07 | 19,60 | 750.900 | 20,18 | 19,33 | 19,92 | 00:00:00 | | 2008-04-08 | 19,07 | 613.800 | 19,98 | 19,03 | 19,50 | 00:00:00 | | 2008-04-09 | 19,80 | 753.800 | 19,90 | 18,88 | 19,17 | 00:00:00 | | 2008-04-10 | 20,05 | 853.600 | 20,45 | 19,80 | 19,88 | 00:00:00 | | 2008-04-11 | 19,70 | 283.100 | 20,12 | 19,56 | 20,12 | 00:00:00 | | 2008-04-14 | 19,64 | 631.900 | 19,83 | 19,21 | 19,70 | 00:00:00 | | 2008-04-15 | 18,76 | 703.200 | 19,73 | 18,55 | 19,50 | 00:00:00 | | 2008-04-16 | 18,80 | 1.186.100 | 19,19 | 18,65 | 19,05 | 00:00:00 | | 2008-04-17 | 18,29 | 647.200 | 18,90 | 18,29 | 18,84 | 00:00:00 | | 2008-04-18 | 18,70 | 639.600 | 18,89 | 18,50 | 18,62 | 00:00:00 | | 2008-04-22 | 18,66 | 748.300 | 19,03 | 18,66 | 18,75 | 00:00:00 | | 2008-04-23 | 18,25 | 647.700 | 18,89 | 18,05 | 18,70 | 00:00:00 | | 2008-04-24 | 17,60 | 909.200 | 18,38 | 17,60 | 18,38 | 00:00:00 | | 2008-04-25 | 18,10 | 853.600 | 18,18 | 17,36 | 17,86 | 00:00:00 | | 2008-04-28 | 18,40 | 865.000 | 18,51 | 18,21 | 18,21 | 00:00:00 | | 2008-04-29 | 17,85 | 743.000 | 18,26 | 17,71 | 18,20 | 00:00:00 | | 2008-04-30 | 19,40 | 2.443.200 | 19,40 | 17,74 | 17,85 | 00:00:00 | | 2008-05-02 | 19,59 | 1.898.200 | 20,38 | 19,25 | 19,41 | 00:00:00 | | 2008-05-05 | 19,61 | 919.900 | 20,09 | 19,53 | 19,60 | 00:00:00 | | 2008-05-06 | 18,80 | 1.347.000 | 19,87 | 18,80 | 19,70 | 00:00:00 | | 2008-05-07 | 18,16 | 829.600 | 19,10 | 17,98 | 19,10 | 00:00:00 | | 2008-05-08 | 18,48 | 487.400 | 18,52 | 18,09 | 18,30 | 00:00:00 | | 2008-05-09 | 18,65 | 516.700 | 18,95 | 18,01 | 18,45 | 00:00:00 | | 2008-05-12 | 18,80 | 595.100 | 18,89 | 18,55 | 18,85 | 00:00:00 | | 2008-05-13 | 18,64 | 389.500 | 18,88 | 18,51 | 18,80 | 00:00:00 | | 2008-05-14 | 19,16 | 983.300 | 19,45 | 18,60 | 18,75 | 00:00:00 | | 2008-05-15 | 19,90 | 686.700 | 19,90 | 19,21 | 19,21 | 00:00:00 | | 2008-05-16 | 20,40 | 1.365.200 | 20,45 | 19,98 | 19,98 | 00:00:00 | | 2008-05-19 | 20,16 | 1.151.200 | 21,07 | 19,90 | 20,50 | 00:00:00 | | 2008-05-20 | 20,10 | 671.700 | 20,30 | 19,56 | 19,97 | 00:00:00 | | 2008-05-21 | 18,90 | 1.138.300 | 20,00 | 18,86 | 19,90 | 00:00:00 | | 2008-05-23 | 18,31 | 847.900 | 19,00 | 18,14 | 19,00 | 00:00:00 | | 2008-05-26 | 18,37 | 403.700 | 18,59 | 18,23 | 18,42 | 00:00:00 | | 2008-05-27 | 18,05 | 1.030.900 | 18,43 | 17,80 | 18,43 | 00:00:00 | | 2008-05-28 | 18,87 | 1.094.500 | 19,27 | 17,82 | 18,09 | 00:00:00 | | 2008-05-29 | 19,50 | 1.156.700 | 19,80 | 18,34 | 19,00 | 00:00:00 | | 2008-05-30 | 18,80 | 695.600 | 19,60 | 18,72 | 19,55 | 00:00:00 | | 2008-06-02 | 18,35 | 826.700 | 18,61 | 18,12 | 18,60 | 00:00:00 | | 2008-06-03 | 18,13 | 639.100 | 18,37 | 17,70 | 18,27 | 00:00:00 | | 2008-06-04 | 17,75 | 520.700 | 18,11 | 17,70 | 18,11 | 00:00:00 | | 2008-06-05 | 18,35 | 900.900 | 18,60 | 17,43 | 17,75 | 00:00:00 | | 2008-06-06 | 17,45 | 610.500 | 18,39 | 17,40 | 18,39 | 00:00:00 | | 2008-06-10 | 17,83 | 594.900 | 18,05 | 17,44 | 17,65 | 00:00:00 | | 2008-06-11 | 17,90 | 575.900 | 18,10 | 17,61 | 17,80 | 00:00:00 | | 2008-06-12 | 17,80 | 572.900 | 18,31 | 17,71 | 17,96 | 00:00:00 | | 2008-06-13 | 18,07 | 425.500 | 18,10 | 17,52 | 17,84 | 00:00:00 | | 2008-06-16 | 18,26 | 863.800 | 18,62 | 17,70 | 18,04 | 00:00:00 | | 2008-06-17 | 18,60 | 950.500 | 19,13 | 18,34 | 18,34 | 00:00:00 | | 2008-06-18 | 18,29 | 941.000 | 18,90 | 17,86 | 18,75 | 00:00:00 | | 2008-06-19 | 17,70 | 434.200 | 18,35 | 17,50 | 18,29 | 00:00:00 | | 2008-06-20 | 17,59 | 562.200 | 17,74 | 17,37 | 17,60 | 00:00:00 | | 2008-06-23 | 17,24 | 399.300 | 17,60 | 17,04 | 17,55 | 00:00:00 | | 2008-06-24 | 16,60 | 1.151.200 | 17,11 | 16,31 | 17,10 | 00:00:00 | | 2008-06-25 | 16,47 | 970.100 | 16,84 | 16,35 | 16,60 | 00:00:00 | | 2008-06-26 | 15,71 | 1.662.800 | 16,35 | 15,60 | 16,35 | 00:00:00 | | 2008-06-27 | 16,20 | 850.300 | 16,30 | 15,55 | 15,55 | 00:00:00 | | 2008-06-30 | 16,50 | 565.800 | 16,65 | 15,90 | 16,40 | 00:00:00 | | 2008-07-01 | 16,70 | 1.355.100 | 17,00 | 15,60 | 15,90 | 00:00:00 | | 2008-07-02 | 15,99 | 716.600 | 16,70 | 15,99 | 16,69 | 00:00:00 | | 2008-07-03 | 15,61 | 690.200 | 16,39 | 15,51 | 15,92 | 00:00:00 | | 2008-07-04 | 15,40 | 610.900 | 15,60 | 15,00 | 15,30 | 00:00:00 | | 2008-07-07 | 15,15 | 718.100 | 15,80 | 14,72 | 15,53 | 00:00:00 | | 2008-07-08 | 15,60 | 1.003.300 | 15,60 | 14,85 | 14,90 | 00:00:00 | | 2008-07-10 | 16,30 | 1.292.300 | 16,58 | 15,05 | 15,50 | 00:00:00 | | 2008-07-11 | 16,32 | 555.800 | 16,90 | 15,91 | 16,27 | 00:00:00 | | 2008-07-14 | 16,99 | 825.000 | 17,48 | 16,51 | 16,76 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
