Última Hora: "João Mário vai dar uma perninha na telescola - SAPO Desporto" Mon, 23 Nov 2020 15:46:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 23 Nov 2020 17:55:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT   "Mais 74 mortes e 4.044 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Mon, 23 Nov 2020 14:05:00 GMT    "Covid, novas medidas para Portugal: máscara obrigatória no trabalho, grandes restrições nos feriados, país partido em 4 zonas de risco - Expresso" Sat, 21 Nov 2020 21:45:00 GMT    "Portugueses contra geringonça com o Chega em legislativas - Jornal de Negócios" Mon, 23 Nov 2020 09:00:34 GMT    "Covid-19 em Portugal: mais 74 mortes e 4044 infectados - PÚBLICO" Mon, 23 Nov 2020 08:16:00 GMT    "Marques Mendes: Costa "deveria fazer um apelo ao PCP" para não realizar o Congresso - Jornal Económico" Sun, 22 Nov 2020 21:38:00 GMT    "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT    "Novo estado de emergência a partir de amanhã: as novas medidas em vigor - idealista.pt/news" Mon, 23 Nov 2020 10:30:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.71 (+0.98%) NATURA -ON - [Ticker: NATU3.SA]Gráfico NATURA      -ON    Noticias NATURA      -ON    Descargar Históricos de Metastock NATURA      -ON   y Otros  Análisis Técnico NATURA      -ON    
Última Transacción40,860Hora de Cotización2018-12-04 - 00:00:00
Variación--0.71 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,770Mínimo40,640
Volumen1.462.200Volumen Medio (3m)0
Demanda / Oferta30,910 x 0 - 30,940 x 0Yield
Cierre Anterior41,570PER0,00%
Apertura41,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-11-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2009-10-2331,801.157.40033,0031,4432,9000:00:00
2009-10-2632,01915.80032,4031,3531,7000:00:00
2009-10-2731,65818.00032,2931,4132,2000:00:00
2009-10-2831,291.468.00031,7030,9531,6800:00:00
2009-10-2931,661.406.30032,1930,8531,2900:00:00
2009-10-3031,551.833.90032,1031,4331,6700:00:00
2009-11-0331,521.201.30032,1330,5931,0000:00:00
2009-11-0432,40605.30032,7931,6632,0000:00:00
2009-11-0532,80476.30032,8932,4032,4500:00:00
2009-11-0633,00556.70033,2732,1232,5600:00:00
2009-11-0933,30460.00033,9033,1533,1700:00:00
2009-11-1033,00758.70033,6932,8333,4000:00:00
2009-11-1132,901.371.60033,7432,6133,1900:00:00
2009-11-1331,891.204.10032,4931,5531,8700:00:00
2009-11-1633,30857.50033,3332,0132,0100:00:00
2009-11-1733,501.284.20033,5032,6433,0900:00:00
2009-11-1833,18999.40033,6432,9833,5000:00:00
2009-11-1933,45592.70033,5032,8232,8500:00:00
2009-11-2333,92800.90034,5433,5533,9500:00:00
2009-11-2433,62437.50034,2533,2333,7700:00:00
2009-11-2534,21434.60034,2133,4533,6500:00:00
2009-11-2633,15486.20034,2233,1533,3100:00:00
2009-11-2733,60531.40034,1233,0233,0200:00:00
2009-11-3033,55878.10034,5033,3333,3400:00:00
2009-12-0134,601.718.90034,9733,9734,4200:00:00
2009-12-0235,40698.60035,7234,6334,8300:00:00
2009-12-0435,52610.20036,9135,0435,0400:00:00
2009-12-0735,50789.90035,7535,3635,6200:00:00
2009-12-0935,75452.30036,0035,5235,9000:00:00
2009-12-1035,70528.60036,0035,6035,9900:00:00
2009-12-1136,20592.50036,4435,9035,9000:00:00
2009-12-1436,65632.40036,9135,9736,4300:00:00
2009-12-1538,00633.40038,4236,1036,3900:00:00
2009-12-1638,05961.20038,7737,8138,2000:00:00
2009-12-1736,40769.70038,0036,1737,5000:00:00
2009-12-1836,50511.10036,9736,1036,5000:00:00
2009-12-2136,31923.50037,9336,3136,8900:00:00
2009-12-2236,991.079.90038,4036,8337,2500:00:00
2009-12-2337,00400.70037,7036,5337,6000:00:00
2009-12-2837,00286.30037,8236,8037,3700:00:00
2009-12-2936,75333.40037,4736,7537,2900:00:00
2009-12-3036,31476.80037,3536,3136,5100:00:00
2010-01-0437,90709.20037,9736,3536,3500:00:00
2010-01-0537,42493.90039,1237,2938,3000:00:00
2010-01-0637,88402.70038,4037,5237,7700:00:00
2010-01-0736,601.261.80038,1536,3137,5000:00:00
2010-01-0836,001.250.40036,8135,1836,7500:00:00
2010-01-1135,28710.30036,5035,2036,3600:00:00
2010-01-1236,101.138.90036,2034,8735,1600:00:00
2010-01-1335,61906.90036,4035,6136,1800:00:00
2010-01-1435,50983.90036,2035,2235,6100:00:00
2010-01-1535,16729.50035,4734,7135,3900:00:00
2010-01-1835,10346.10035,5235,0035,5000:00:00
2010-01-1936,05848.10036,0834,0334,6200:00:00
2010-01-2035,40952.00035,8834,6135,2000:00:00
2010-01-2135,00581.20035,6034,2535,4100:00:00
2010-01-2235,30593.00035,4934,3634,5600:00:00
2010-01-2633,401.009.50035,0133,4035,0100:00:00
2010-01-2734,931.100.70034,9833,1533,3000:00:00
2010-01-2834,50654.10035,4534,0935,0700:00:00
2010-01-2933,94566.80034,9833,7134,6000:00:00
2010-02-0134,13548.10035,0033,8534,1200:00:00
2010-02-0234,75429.60034,9534,3934,4600:00:00
2010-02-0335,25562.70035,8034,6034,8900:00:00
2010-02-0434,00930.10034,8933,0234,8400:00:00
2010-02-0533,10964.40035,8131,7933,5000:00:00
2010-02-0833,50847.90033,5032,1533,4900:00:00
2010-02-0933,35940.80034,6033,0333,6000:00:00
2010-02-1033,18415.00033,6233,0233,5200:00:00
2010-02-1133,90507.30033,9032,5633,3800:00:00
2010-02-1233,00609.10033,8032,5633,5000:00:00
2010-02-1734,65954.70035,0633,8833,8900:00:00
2010-02-1834,33554.00034,5833,8634,2100:00:00
2010-02-1934,42392.40034,4233,9134,2400:00:00
2010-02-2234,75454.20035,0934,4034,4500:00:00
2010-02-2334,36818.20034,9033,9034,4800:00:00
2010-02-2434,40413.10035,2933,9934,7000:00:00
2010-02-2533,80493.00034,0033,4334,0000:00:00
2010-02-2633,30367.00034,1032,9534,0000:00:00
2010-03-0134,41625.50034,4933,8033,8900:00:00
2010-03-0234,04462.30034,4933,6833,6800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters