|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-03-04 | 20,80 | 844.200 | 21,20 | 20,80 | 21,01 | 00:00:00 | | 2009-03-05 | 20,15 | 809.700 | 21,02 | 20,15 | 20,79 | 00:00:00 | | 2009-03-06 | 20,15 | 872.000 | 20,85 | 20,02 | 20,30 | 00:00:00 | | 2009-03-09 | 19,85 | 421.500 | 20,17 | 19,82 | 20,00 | 00:00:00 | | 2009-03-10 | 20,85 | 998.300 | 21,01 | 19,97 | 20,11 | 00:00:00 | | 2009-03-11 | 20,77 | 461.200 | 21,19 | 20,77 | 21,19 | 00:00:00 | | 2009-03-12 | 21,37 | 3.054.100 | 21,50 | 20,72 | 20,99 | 00:00:00 | | 2009-03-13 | 21,11 | 429.600 | 21,80 | 21,11 | 21,41 | 00:00:00 | | 2009-03-16 | 20,40 | 802.200 | 21,60 | 20,35 | 21,60 | 00:00:00 | | 2009-03-17 | 21,70 | 997.500 | 21,75 | 20,26 | 20,26 | 00:00:00 | | 2009-03-18 | 21,47 | 441.100 | 21,90 | 21,33 | 21,49 | 00:00:00 | | 2009-03-19 | 21,80 | 674.800 | 21,99 | 21,59 | 21,79 | 00:00:00 | | 2009-03-20 | 21,50 | 440.700 | 21,90 | 21,35 | 21,78 | 00:00:00 | | 2009-03-23 | 22,58 | 559.700 | 22,98 | 21,71 | 21,71 | 00:00:00 | | 2009-03-24 | 22,20 | 586.700 | 22,80 | 22,00 | 22,20 | 00:00:00 | | 2009-03-25 | 22,50 | 1.171.200 | 23,39 | 22,01 | 22,30 | 00:00:00 | | 2009-03-26 | 22,45 | 685.400 | 22,96 | 22,23 | 22,83 | 00:00:00 | | 2009-03-27 | 22,47 | 570.500 | 22,50 | 22,06 | 22,30 | 00:00:00 | | 2009-03-30 | 22,28 | 825.600 | 22,99 | 22,28 | 22,52 | 00:00:00 | | 2009-03-31 | 22,65 | 682.900 | 22,98 | 22,35 | 22,35 | 00:00:00 | | 2009-04-01 | 22,80 | 403.900 | 22,99 | 22,12 | 22,12 | 00:00:00 | | 2009-04-02 | 22,55 | 1.218.700 | 23,60 | 22,52 | 22,88 | 00:00:00 | | 2009-04-03 | 22,25 | 1.174.400 | 22,88 | 22,01 | 22,70 | 00:00:00 | | 2009-04-06 | 22,00 | 1.536.900 | 22,22 | 21,53 | 22,20 | 00:00:00 | | 2009-04-07 | 22,15 | 766.600 | 22,30 | 21,71 | 22,00 | 00:00:00 | | 2009-04-08 | 22,90 | 779.100 | 23,18 | 22,20 | 22,20 | 00:00:00 | | 2009-04-09 | 22,89 | 801.500 | 23,39 | 22,54 | 23,20 | 00:00:00 | | 2009-04-13 | 22,76 | 1.023.900 | 22,96 | 22,05 | 22,46 | 00:00:00 | | 2009-04-14 | 22,49 | 2.266.000 | 23,09 | 22,16 | 22,54 | 00:00:00 | | 2009-04-15 | 22,70 | 563.500 | 22,70 | 22,18 | 22,39 | 00:00:00 | | 2009-04-16 | 23,00 | 919.800 | 23,39 | 22,58 | 22,76 | 00:00:00 | | 2009-04-17 | 23,50 | 1.037.000 | 23,80 | 22,60 | 22,83 | 00:00:00 | | 2009-04-20 | 23,30 | 619.500 | 23,50 | 23,00 | 23,20 | 00:00:00 | | 2009-04-22 | 24,12 | 741.100 | 24,30 | 23,28 | 23,28 | 00:00:00 | | 2009-04-23 | 24,75 | 646.200 | 25,00 | 24,27 | 25,00 | 00:00:00 | | 2009-04-24 | 25,20 | 1.595.200 | 25,54 | 24,41 | 24,50 | 00:00:00 | | 2009-04-27 | 24,76 | 591.600 | 25,27 | 24,65 | 24,90 | 00:00:00 | | 2009-04-28 | 25,75 | 1.428.700 | 26,15 | 24,31 | 24,51 | 00:00:00 | | 2009-04-29 | 26,97 | 1.449.000 | 27,48 | 25,93 | 25,93 | 00:00:00 | | 2009-04-30 | 26,00 | 2.046.600 | 28,26 | 26,00 | 27,10 | 00:00:00 | | 2009-05-04 | 27,26 | 1.256.400 | 27,78 | 26,84 | 26,84 | 00:00:00 | | 2009-05-05 | 27,24 | 778.800 | 27,66 | 26,97 | 27,16 | 00:00:00 | | 2009-05-06 | 26,97 | 1.327.000 | 27,70 | 26,72 | 27,68 | 00:00:00 | | 2009-05-07 | 26,30 | 751.100 | 27,39 | 26,30 | 27,39 | 00:00:00 | | 2009-05-08 | 27,54 | 739.300 | 27,79 | 26,76 | 26,99 | 00:00:00 | | 2009-05-11 | 27,75 | 657.500 | 28,28 | 27,07 | 27,40 | 00:00:00 | | 2009-05-12 | 27,00 | 622.400 | 28,18 | 26,84 | 27,80 | 00:00:00 | | 2009-05-13 | 26,70 | 549.200 | 27,00 | 26,33 | 26,85 | 00:00:00 | | 2009-05-14 | 27,35 | 701.800 | 27,42 | 26,40 | 26,60 | 00:00:00 | | 2009-05-15 | 27,70 | 587.300 | 27,98 | 27,20 | 27,20 | 00:00:00 | | 2009-05-18 | 28,86 | 567.200 | 29,00 | 27,71 | 27,71 | 00:00:00 | | 2009-05-19 | 28,20 | 530.500 | 29,69 | 28,01 | 29,01 | 00:00:00 | | 2009-05-20 | 27,90 | 1.194.400 | 29,40 | 27,84 | 28,80 | 00:00:00 | | 2009-05-21 | 26,90 | 714.500 | 27,65 | 26,70 | 27,61 | 00:00:00 | | 2009-05-22 | 27,00 | 580.800 | 27,47 | 26,88 | 27,29 | 00:00:00 | | 2009-05-25 | 27,15 | 249.300 | 27,55 | 27,00 | 27,00 | 00:00:00 | | 2009-05-26 | 27,51 | 829.900 | 27,70 | 26,70 | 27,50 | 00:00:00 | | 2009-05-27 | 27,20 | 779.900 | 28,30 | 27,11 | 27,84 | 00:00:00 | | 2009-05-28 | 27,20 | 682.700 | 27,90 | 27,08 | 27,90 | 00:00:00 | | 2009-05-29 | 25,90 | 4.102.400 | 26,68 | 24,95 | 26,05 | 00:00:00 | | 2009-06-01 | 26,34 | 1.410.000 | 26,34 | 25,60 | 26,07 | 00:00:00 | | 2009-06-02 | 25,95 | 839.200 | 26,70 | 25,61 | 26,30 | 00:00:00 | | 2009-06-03 | 25,53 | 1.241.100 | 26,50 | 25,00 | 25,97 | 00:00:00 | | 2009-06-04 | 26,09 | 448.700 | 26,25 | 25,31 | 25,62 | 00:00:00 | | 2009-06-05 | 25,51 | 503.900 | 26,47 | 25,50 | 26,39 | 00:00:00 | | 2009-06-08 | 26,30 | 550.100 | 26,30 | 25,32 | 25,51 | 00:00:00 | | 2009-06-09 | 25,80 | 446.600 | 26,58 | 25,64 | 26,34 | 00:00:00 | | 2009-06-10 | 25,85 | 469.100 | 26,45 | 25,54 | 26,08 | 00:00:00 | | 2009-06-12 | 26,00 | 999.100 | 26,39 | 25,79 | 26,29 | 00:00:00 | | 2009-06-15 | 26,30 | 1.068.600 | 26,30 | 25,62 | 25,89 | 00:00:00 | | 2009-06-16 | 26,23 | 1.098.500 | 26,60 | 26,01 | 26,26 | 00:00:00 | | 2009-06-17 | 26,10 | 1.115.600 | 26,35 | 25,93 | 26,03 | 00:00:00 | | 2009-06-18 | 25,94 | 543.800 | 26,21 | 25,65 | 26,08 | 00:00:00 | | 2009-06-19 | 25,60 | 899.500 | 26,22 | 25,23 | 26,18 | 00:00:00 | | 2009-06-22 | 25,07 | 889.100 | 25,69 | 24,80 | 25,55 | 00:00:00 | | 2009-06-23 | 24,75 | 790.600 | 25,29 | 24,68 | 25,15 | 00:00:00 | | 2009-06-24 | 24,94 | 758.800 | 25,58 | 24,94 | 25,10 | 00:00:00 | | 2009-06-25 | 25,90 | 795.400 | 25,94 | 24,55 | 24,85 | 00:00:00 | | 2009-06-26 | 26,29 | 598.600 | 26,47 | 25,58 | 25,90 | 00:00:00 | | 2009-06-29 | 26,28 | 548.000 | 26,60 | 26,05 | 26,28 | 00:00:00 | | 2009-06-30 | 25,86 | 700.600 | 26,59 | 25,53 | 26,46 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
