|
 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 | | 2009-06-30 | 25,86 | 700.600 | 26,59 | 25,53 | 26,46 | 00:00:00 | | 2009-07-01 | 25,80 | 601.400 | 26,49 | 25,80 | 25,90 | 00:00:00 | | 2009-07-02 | 25,72 | 371.400 | 25,95 | 25,27 | 25,73 | 00:00:00 | | 2009-07-03 | 25,40 | 241.000 | 26,00 | 25,40 | 25,72 | 00:00:00 | | 2009-07-06 | 25,67 | 799.500 | 25,84 | 25,10 | 25,35 | 00:00:00 | | 2009-07-07 | 25,90 | 1.174.100 | 26,12 | 25,35 | 25,35 | 00:00:00 | | 2009-07-08 | 25,80 | 641.200 | 26,05 | 25,50 | 25,77 | 00:00:00 | | 2009-07-10 | 25,50 | 757.900 | 25,83 | 25,43 | 25,69 | 00:00:00 | | 2009-07-13 | 25,90 | 673.200 | 26,05 | 25,21 | 25,87 | 00:00:00 | | 2009-07-14 | 26,30 | 971.500 | 26,30 | 25,55 | 25,85 | 00:00:00 | | 2009-07-15 | 27,60 | 2.025.100 | 27,60 | 26,41 | 26,50 | 00:00:00 | | 2009-07-16 | 27,88 | 1.300.100 | 28,60 | 27,04 | 27,52 | 00:00:00 | | 2009-07-17 | 28,20 | 585.600 | 28,45 | 27,75 | 27,90 | 00:00:00 | | 2009-07-20 | 28,10 | 1.085.000 | 28,61 | 28,06 | 28,50 | 00:00:00 | | 2009-07-21 | 28,09 | 1.130.200 | 28,49 | 27,91 | 28,34 | 00:00:00 | | 2009-07-22 | 27,25 | 1.867.600 | 27,91 | 27,18 | 27,90 | 00:00:00 | | 2009-07-23 | 27,60 | 1.896.600 | 27,84 | 27,13 | 27,41 | 00:00:00 | | 2009-07-24 | 27,40 | 1.104.800 | 27,74 | 27,25 | 27,60 | 00:00:00 | | 2009-07-27 | 26,84 | 1.206.100 | 27,16 | 26,80 | 27,01 | 00:00:00 | | 2009-07-28 | 26,20 | 1.467.400 | 26,75 | 25,75 | 26,69 | 00:00:00 | | 2009-07-29 | 26,48 | 1.767.500 | 26,48 | 25,80 | 26,10 | 00:00:00 | | 2009-07-30 | 26,85 | 3.096.100 | 27,49 | 26,33 | 26,51 | 00:00:00 | | 2009-07-31 | 26,65 | 6.800.800 | 26,83 | 26,50 | 26,75 | 00:00:00 | | 2009-08-03 | 27,21 | 4.186.000 | 27,60 | 26,60 | 26,64 | 00:00:00 | | 2009-08-04 | 27,99 | 3.094.400 | 28,00 | 26,90 | 27,10 | 00:00:00 | | 2009-08-05 | 28,00 | 1.255.000 | 28,10 | 27,66 | 28,00 | 00:00:00 | | 2009-08-06 | 27,65 | 834.100 | 28,09 | 27,01 | 27,90 | 00:00:00 | | 2009-08-07 | 27,90 | 903.700 | 28,13 | 27,49 | 27,55 | 00:00:00 | | 2009-08-10 | 28,49 | 737.000 | 28,49 | 27,55 | 27,88 | 00:00:00 | | 2009-08-11 | 28,70 | 1.212.300 | 28,97 | 28,14 | 28,42 | 00:00:00 | | 2009-08-12 | 28,99 | 1.201.900 | 29,17 | 28,40 | 28,70 | 00:00:00 | | 2009-08-13 | 29,30 | 1.153.900 | 29,40 | 28,69 | 28,70 | 00:00:00 | | 2009-08-14 | 29,35 | 1.047.300 | 29,89 | 29,00 | 29,10 | 00:00:00 | | 2009-08-17 | 29,75 | 1.743.600 | 30,00 | 28,08 | 28,93 | 00:00:00 | | 2009-08-18 | 29,20 | 1.193.500 | 30,00 | 29,12 | 29,75 | 00:00:00 | | 2009-08-19 | 29,36 | 962.000 | 29,50 | 28,86 | 28,96 | 00:00:00 | | 2009-08-20 | 29,43 | 563.400 | 29,65 | 29,10 | 29,32 | 00:00:00 | | 2009-08-21 | 29,61 | 699.600 | 29,97 | 29,32 | 29,49 | 00:00:00 | | 2009-08-24 | 30,20 | 760.400 | 30,44 | 29,60 | 29,60 | 00:00:00 | | 2009-08-25 | 29,90 | 639.300 | 30,47 | 29,40 | 30,39 | 00:00:00 | | 2009-08-26 | 29,70 | 586.600 | 29,90 | 29,35 | 29,85 | 00:00:00 | | 2009-08-27 | 29,60 | 661.800 | 29,63 | 29,07 | 29,46 | 00:00:00 | | 2009-08-28 | 30,30 | 596.400 | 30,34 | 29,75 | 29,75 | 00:00:00 | | 2009-08-31 | 30,49 | 1.124.900 | 30,49 | 29,65 | 29,70 | 00:00:00 | | 2009-09-01 | 30,40 | 823.500 | 30,79 | 30,00 | 30,40 | 00:00:00 | | 2009-09-02 | 30,25 | 1.083.600 | 30,59 | 30,08 | 30,40 | 00:00:00 | | 2009-09-03 | 30,25 | 909.900 | 30,35 | 29,78 | 30,14 | 00:00:00 | | 2009-09-04 | 30,26 | 751.100 | 31,30 | 30,00 | 30,29 | 00:00:00 | | 2009-09-08 | 30,95 | 732.500 | 30,95 | 30,26 | 30,61 | 00:00:00 | | 2009-09-09 | 30,90 | 609.900 | 30,97 | 30,58 | 30,77 | 00:00:00 | | 2009-09-10 | 31,37 | 846.300 | 31,37 | 30,50 | 30,76 | 00:00:00 | | 2009-09-11 | 30,75 | 524.800 | 31,35 | 30,65 | 31,35 | 00:00:00 | | 2009-09-14 | 31,20 | 508.700 | 31,28 | 30,24 | 30,61 | 00:00:00 | | 2009-09-15 | 31,22 | 460.100 | 31,41 | 30,97 | 31,28 | 00:00:00 | | 2009-09-16 | 31,00 | 1.084.100 | 31,40 | 30,85 | 31,35 | 00:00:00 | | 2009-09-17 | 31,10 | 2.253.500 | 31,35 | 30,72 | 30,90 | 00:00:00 | | 2009-09-18 | 31,28 | 448.100 | 31,28 | 30,91 | 31,00 | 00:00:00 | | 2009-09-21 | 31,20 | 475.600 | 31,28 | 30,88 | 31,00 | 00:00:00 | | 2009-09-22 | 31,25 | 703.700 | 31,37 | 30,95 | 31,17 | 00:00:00 | | 2009-09-23 | 31,05 | 594.800 | 31,22 | 30,98 | 31,07 | 00:00:00 | | 2009-09-24 | 31,20 | 758.100 | 31,41 | 31,03 | 31,33 | 00:00:00 | | 2009-09-25 | 31,35 | 632.700 | 31,44 | 31,09 | 31,09 | 00:00:00 | | 2009-09-28 | 31,49 | 816.200 | 31,49 | 31,12 | 31,44 | 00:00:00 | | 2009-09-29 | 31,42 | 531.000 | 31,64 | 31,23 | 31,41 | 00:00:00 | | 2009-09-30 | 31,95 | 576.200 | 31,97 | 31,47 | 31,47 | 00:00:00 | | 2009-10-01 | 32,00 | 818.900 | 32,25 | 31,51 | 31,70 | 00:00:00 | | 2009-10-02 | 32,32 | 631.400 | 32,73 | 31,25 | 31,99 | 00:00:00 | | 2009-10-05 | 32,76 | 520.400 | 32,90 | 32,05 | 32,05 | 00:00:00 | | 2009-10-06 | 32,90 | 854.900 | 33,34 | 32,90 | 32,93 | 00:00:00 | | 2009-10-07 | 32,75 | 623.300 | 33,20 | 32,25 | 32,80 | 00:00:00 | | 2009-10-08 | 32,80 | 828.200 | 33,00 | 32,38 | 32,60 | 00:00:00 | | 2009-10-09 | 32,75 | 1.993.300 | 33,11 | 32,51 | 32,75 | 00:00:00 | | 2009-10-13 | 33,06 | 1.161.900 | 33,35 | 32,91 | 33,00 | 00:00:00 | | 2009-10-14 | 33,80 | 666.200 | 34,11 | 33,03 | 33,21 | 00:00:00 | | 2009-10-15 | 34,02 | 670.000 | 34,02 | 32,88 | 33,80 | 00:00:00 | | 2009-10-16 | 33,89 | 671.800 | 33,99 | 33,01 | 33,35 | 00:00:00 | | 2009-10-19 | 33,63 | 314.000 | 33,91 | 33,35 | 33,90 | 00:00:00 | | 2009-10-20 | 33,25 | 1.362.800 | 33,35 | 32,06 | 33,10 | 00:00:00 | | 2009-10-21 | 33,39 | 1.125.600 | 34,04 | 32,85 | 32,97 | 00:00:00 | | 2009-10-22 | 32,50 | 2.282.700 | 33,99 | 32,43 | 33,20 | 00:00:00 | | 2009-10-23 | 31,80 | 1.157.400 | 33,00 | 31,44 | 32,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
