|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-11-03 | 19,80 | 997.500 | 19,96 | 17,91 | 18,80 | 00:00:00 | | 2008-11-04 | 21,00 | 1.617.200 | 21,48 | 19,61 | 19,90 | 00:00:00 | | 2008-11-05 | 21,70 | 1.677.100 | 21,90 | 20,30 | 20,80 | 00:00:00 | | 2008-11-06 | 21,11 | 1.527.500 | 21,45 | 20,65 | 21,20 | 00:00:00 | | 2008-11-07 | 20,98 | 1.009.600 | 21,97 | 20,52 | 21,25 | 00:00:00 | | 2008-11-10 | 19,70 | 948.600 | 21,80 | 19,70 | 21,50 | 00:00:00 | | 2008-11-11 | 21,00 | 1.129.300 | 21,70 | 19,31 | 19,69 | 00:00:00 | | 2008-11-12 | 20,10 | 1.491.700 | 20,99 | 19,61 | 20,63 | 00:00:00 | | 2008-11-13 | 21,50 | 1.336.600 | 21,59 | 19,81 | 20,00 | 00:00:00 | | 2008-11-14 | 20,50 | 919.300 | 21,49 | 20,32 | 21,49 | 00:00:00 | | 2008-11-17 | 20,00 | 829.000 | 20,70 | 19,76 | 20,00 | 00:00:00 | | 2008-11-18 | 20,40 | 1.077.200 | 20,80 | 19,52 | 19,80 | 00:00:00 | | 2008-11-19 | 21,00 | 555.500 | 21,00 | 20,00 | 20,00 | 00:00:00 | | 2008-11-21 | 20,72 | 836.100 | 21,00 | 20,18 | 20,20 | 00:00:00 | | 2008-11-24 | 20,75 | 732.700 | 21,30 | 20,69 | 21,03 | 00:00:00 | | 2008-11-25 | 20,10 | 998.400 | 21,15 | 20,10 | 20,70 | 00:00:00 | | 2008-11-26 | 21,00 | 1.465.100 | 21,00 | 20,12 | 20,50 | 00:00:00 | | 2008-11-27 | 20,54 | 353.900 | 21,00 | 20,54 | 20,87 | 00:00:00 | | 2008-11-28 | 20,60 | 621.500 | 21,10 | 20,60 | 20,60 | 00:00:00 | | 2008-12-01 | 21,50 | 999.700 | 21,50 | 19,82 | 20,24 | 00:00:00 | | 2008-12-02 | 22,20 | 1.379.500 | 22,45 | 20,90 | 21,61 | 00:00:00 | | 2008-12-03 | 22,26 | 755.600 | 22,50 | 21,45 | 22,19 | 00:00:00 | | 2008-12-04 | 22,22 | 1.233.900 | 22,90 | 22,15 | 22,35 | 00:00:00 | | 2008-12-05 | 22,49 | 737.700 | 22,77 | 21,15 | 22,02 | 00:00:00 | | 2008-12-08 | 21,69 | 1.625.400 | 23,00 | 21,67 | 23,00 | 00:00:00 | | 2008-12-09 | 20,77 | 893.500 | 22,14 | 20,65 | 22,00 | 00:00:00 | | 2008-12-10 | 20,50 | 1.140.100 | 21,36 | 20,50 | 21,00 | 00:00:00 | | 2008-12-11 | 20,87 | 1.457.700 | 21,50 | 19,90 | 20,60 | 00:00:00 | | 2008-12-12 | 21,50 | 754.400 | 21,65 | 20,50 | 20,59 | 00:00:00 | | 2008-12-15 | 21,35 | 503.100 | 21,50 | 20,75 | 21,50 | 00:00:00 | | 2008-12-16 | 21,00 | 924.500 | 21,39 | 20,88 | 21,39 | 00:00:00 | | 2008-12-17 | 21,10 | 1.202.000 | 21,30 | 20,57 | 20,89 | 00:00:00 | | 2008-12-18 | 21,00 | 835.400 | 21,25 | 20,75 | 21,12 | 00:00:00 | | 2008-12-19 | 20,75 | 1.172.000 | 21,10 | 20,62 | 21,10 | 00:00:00 | | 2008-12-22 | 20,10 | 653.300 | 21,25 | 20,02 | 21,25 | 00:00:00 | | 2008-12-23 | 19,80 | 669.900 | 20,49 | 19,70 | 20,01 | 00:00:00 | | 2008-12-26 | 19,20 | 325.900 | 19,86 | 18,96 | 19,80 | 00:00:00 | | 2008-12-29 | 18,70 | 733.300 | 19,13 | 18,52 | 19,02 | 00:00:00 | | 2008-12-30 | 18,99 | 1.194.400 | 19,30 | 18,51 | 18,91 | 00:00:00 | | 2009-01-02 | 20,53 | 499.400 | 20,55 | 19,25 | 19,80 | 00:00:00 | | 2009-01-05 | 20,80 | 714.800 | 20,96 | 20,19 | 20,21 | 00:00:00 | | 2009-01-06 | 19,70 | 1.176.300 | 21,08 | 19,51 | 21,06 | 00:00:00 | | 2009-01-07 | 19,00 | 1.033.100 | 19,94 | 18,77 | 19,70 | 00:00:00 | | 2009-01-08 | 19,33 | 847.700 | 19,71 | 19,02 | 19,20 | 00:00:00 | | 2009-01-09 | 19,26 | 1.165.800 | 20,25 | 19,24 | 19,37 | 00:00:00 | | 2009-01-12 | 19,50 | 405.300 | 19,50 | 19,05 | 19,30 | 00:00:00 | | 2009-01-13 | 20,00 | 857.100 | 20,09 | 19,21 | 19,21 | 00:00:00 | | 2009-01-14 | 20,20 | 2.650.200 | 20,52 | 19,75 | 19,75 | 00:00:00 | | 2009-01-15 | 20,00 | 1.464.800 | 20,41 | 19,50 | 20,01 | 00:00:00 | | 2009-01-16 | 20,38 | 476.100 | 20,40 | 19,83 | 20,01 | 00:00:00 | | 2009-01-19 | 19,37 | 564.300 | 20,34 | 19,31 | 20,22 | 00:00:00 | | 2009-01-20 | 19,64 | 747.000 | 19,87 | 19,12 | 19,28 | 00:00:00 | | 2009-01-21 | 20,25 | 814.100 | 20,37 | 19,26 | 19,66 | 00:00:00 | | 2009-01-22 | 20,70 | 620.900 | 20,98 | 19,75 | 20,47 | 00:00:00 | | 2009-01-23 | 21,48 | 606.100 | 21,48 | 20,25 | 20,26 | 00:00:00 | | 2009-01-26 | 21,30 | 883.400 | 22,15 | 21,10 | 21,28 | 00:00:00 | | 2009-01-27 | 20,70 | 909.700 | 21,24 | 20,45 | 21,24 | 00:00:00 | | 2009-01-28 | 19,81 | 1.209.500 | 21,18 | 19,81 | 20,97 | 00:00:00 | | 2009-01-29 | 20,10 | 743.400 | 20,50 | 20,10 | 20,13 | 00:00:00 | | 2009-01-30 | 19,90 | 343.100 | 20,49 | 19,90 | 20,03 | 00:00:00 | | 2009-02-02 | 19,80 | 590.800 | 20,11 | 19,51 | 19,87 | 00:00:00 | | 2009-02-03 | 19,92 | 349.900 | 20,30 | 19,52 | 19,80 | 00:00:00 | | 2009-02-04 | 20,02 | 806.000 | 20,80 | 19,85 | 20,39 | 00:00:00 | | 2009-02-05 | 20,45 | 378.900 | 20,69 | 19,86 | 20,00 | 00:00:00 | | 2009-02-06 | 21,40 | 964.600 | 21,50 | 20,40 | 20,40 | 00:00:00 | | 2009-02-09 | 20,95 | 399.800 | 21,07 | 20,75 | 21,00 | 00:00:00 | | 2009-02-10 | 21,00 | 612.200 | 21,17 | 20,55 | 20,94 | 00:00:00 | | 2009-02-11 | 20,76 | 391.100 | 20,99 | 20,60 | 20,99 | 00:00:00 | | 2009-02-12 | 21,06 | 838.600 | 21,35 | 20,55 | 20,55 | 00:00:00 | | 2009-02-13 | 21,30 | 558.800 | 21,36 | 20,92 | 21,20 | 00:00:00 | | 2009-02-16 | 21,09 | 2.725.800 | 21,19 | 20,78 | 21,19 | 00:00:00 | | 2009-02-17 | 21,00 | 533.800 | 21,06 | 20,61 | 20,61 | 00:00:00 | | 2009-02-18 | 21,00 | 582.500 | 21,50 | 20,95 | 21,00 | 00:00:00 | | 2009-02-19 | 21,22 | 587.300 | 21,78 | 21,11 | 21,35 | 00:00:00 | | 2009-02-20 | 21,00 | 639.100 | 21,16 | 20,55 | 20,94 | 00:00:00 | | 2009-02-25 | 21,25 | 793.200 | 22,00 | 20,50 | 20,50 | 00:00:00 | | 2009-02-26 | 21,35 | 1.123.100 | 21,80 | 21,15 | 21,80 | 00:00:00 | | 2009-02-27 | 21,70 | 929.700 | 21,96 | 21,06 | 21,06 | 00:00:00 | | 2009-03-02 | 21,00 | 1.706.700 | 21,69 | 20,82 | 20,86 | 00:00:00 | | 2009-03-03 | 20,80 | 1.346.800 | 21,55 | 20,60 | 21,55 | 00:00:00 | | 2009-03-04 | 20,80 | 844.200 | 21,20 | 20,80 | 21,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
