|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-10-23 | 31,80 | 1.157.400 | 33,00 | 31,44 | 32,90 | 00:00:00 | | 2009-10-26 | 32,01 | 915.800 | 32,40 | 31,35 | 31,70 | 00:00:00 | | 2009-10-27 | 31,65 | 818.000 | 32,29 | 31,41 | 32,20 | 00:00:00 | | 2009-10-28 | 31,29 | 1.468.000 | 31,70 | 30,95 | 31,68 | 00:00:00 | | 2009-10-29 | 31,66 | 1.406.300 | 32,19 | 30,85 | 31,29 | 00:00:00 | | 2009-10-30 | 31,55 | 1.833.900 | 32,10 | 31,43 | 31,67 | 00:00:00 | | 2009-11-03 | 31,52 | 1.201.300 | 32,13 | 30,59 | 31,00 | 00:00:00 | | 2009-11-04 | 32,40 | 605.300 | 32,79 | 31,66 | 32,00 | 00:00:00 | | 2009-11-05 | 32,80 | 476.300 | 32,89 | 32,40 | 32,45 | 00:00:00 | | 2009-11-06 | 33,00 | 556.700 | 33,27 | 32,12 | 32,56 | 00:00:00 | | 2009-11-09 | 33,30 | 460.000 | 33,90 | 33,15 | 33,17 | 00:00:00 | | 2009-11-10 | 33,00 | 758.700 | 33,69 | 32,83 | 33,40 | 00:00:00 | | 2009-11-11 | 32,90 | 1.371.600 | 33,74 | 32,61 | 33,19 | 00:00:00 | | 2009-11-13 | 31,89 | 1.204.100 | 32,49 | 31,55 | 31,87 | 00:00:00 | | 2009-11-16 | 33,30 | 857.500 | 33,33 | 32,01 | 32,01 | 00:00:00 | | 2009-11-17 | 33,50 | 1.284.200 | 33,50 | 32,64 | 33,09 | 00:00:00 | | 2009-11-18 | 33,18 | 999.400 | 33,64 | 32,98 | 33,50 | 00:00:00 | | 2009-11-19 | 33,45 | 592.700 | 33,50 | 32,82 | 32,85 | 00:00:00 | | 2009-11-23 | 33,92 | 800.900 | 34,54 | 33,55 | 33,95 | 00:00:00 | | 2009-11-24 | 33,62 | 437.500 | 34,25 | 33,23 | 33,77 | 00:00:00 | | 2009-11-25 | 34,21 | 434.600 | 34,21 | 33,45 | 33,65 | 00:00:00 | | 2009-11-26 | 33,15 | 486.200 | 34,22 | 33,15 | 33,31 | 00:00:00 | | 2009-11-27 | 33,60 | 531.400 | 34,12 | 33,02 | 33,02 | 00:00:00 | | 2009-11-30 | 33,55 | 878.100 | 34,50 | 33,33 | 33,34 | 00:00:00 | | 2009-12-01 | 34,60 | 1.718.900 | 34,97 | 33,97 | 34,42 | 00:00:00 | | 2009-12-02 | 35,40 | 698.600 | 35,72 | 34,63 | 34,83 | 00:00:00 | | 2009-12-04 | 35,52 | 610.200 | 36,91 | 35,04 | 35,04 | 00:00:00 | | 2009-12-07 | 35,50 | 789.900 | 35,75 | 35,36 | 35,62 | 00:00:00 | | 2009-12-09 | 35,75 | 452.300 | 36,00 | 35,52 | 35,90 | 00:00:00 | | 2009-12-10 | 35,70 | 528.600 | 36,00 | 35,60 | 35,99 | 00:00:00 | | 2009-12-11 | 36,20 | 592.500 | 36,44 | 35,90 | 35,90 | 00:00:00 | | 2009-12-14 | 36,65 | 632.400 | 36,91 | 35,97 | 36,43 | 00:00:00 | | 2009-12-15 | 38,00 | 633.400 | 38,42 | 36,10 | 36,39 | 00:00:00 | | 2009-12-16 | 38,05 | 961.200 | 38,77 | 37,81 | 38,20 | 00:00:00 | | 2009-12-17 | 36,40 | 769.700 | 38,00 | 36,17 | 37,50 | 00:00:00 | | 2009-12-18 | 36,50 | 511.100 | 36,97 | 36,10 | 36,50 | 00:00:00 | | 2009-12-21 | 36,31 | 923.500 | 37,93 | 36,31 | 36,89 | 00:00:00 | | 2009-12-22 | 36,99 | 1.079.900 | 38,40 | 36,83 | 37,25 | 00:00:00 | | 2009-12-23 | 37,00 | 400.700 | 37,70 | 36,53 | 37,60 | 00:00:00 | | 2009-12-28 | 37,00 | 286.300 | 37,82 | 36,80 | 37,37 | 00:00:00 | | 2009-12-29 | 36,75 | 333.400 | 37,47 | 36,75 | 37,29 | 00:00:00 | | 2009-12-30 | 36,31 | 476.800 | 37,35 | 36,31 | 36,51 | 00:00:00 | | 2010-01-04 | 37,90 | 709.200 | 37,97 | 36,35 | 36,35 | 00:00:00 | | 2010-01-05 | 37,42 | 493.900 | 39,12 | 37,29 | 38,30 | 00:00:00 | | 2010-01-06 | 37,88 | 402.700 | 38,40 | 37,52 | 37,77 | 00:00:00 | | 2010-01-07 | 36,60 | 1.261.800 | 38,15 | 36,31 | 37,50 | 00:00:00 | | 2010-01-08 | 36,00 | 1.250.400 | 36,81 | 35,18 | 36,75 | 00:00:00 | | 2010-01-11 | 35,28 | 710.300 | 36,50 | 35,20 | 36,36 | 00:00:00 | | 2010-01-12 | 36,10 | 1.138.900 | 36,20 | 34,87 | 35,16 | 00:00:00 | | 2010-01-13 | 35,61 | 906.900 | 36,40 | 35,61 | 36,18 | 00:00:00 | | 2010-01-14 | 35,50 | 983.900 | 36,20 | 35,22 | 35,61 | 00:00:00 | | 2010-01-15 | 35,16 | 729.500 | 35,47 | 34,71 | 35,39 | 00:00:00 | | 2010-01-18 | 35,10 | 346.100 | 35,52 | 35,00 | 35,50 | 00:00:00 | | 2010-01-19 | 36,05 | 848.100 | 36,08 | 34,03 | 34,62 | 00:00:00 | | 2010-01-20 | 35,40 | 952.000 | 35,88 | 34,61 | 35,20 | 00:00:00 | | 2010-01-21 | 35,00 | 581.200 | 35,60 | 34,25 | 35,41 | 00:00:00 | | 2010-01-22 | 35,30 | 593.000 | 35,49 | 34,36 | 34,56 | 00:00:00 | | 2010-01-26 | 33,40 | 1.009.500 | 35,01 | 33,40 | 35,01 | 00:00:00 | | 2010-01-27 | 34,93 | 1.100.700 | 34,98 | 33,15 | 33,30 | 00:00:00 | | 2010-01-28 | 34,50 | 654.100 | 35,45 | 34,09 | 35,07 | 00:00:00 | | 2010-01-29 | 33,94 | 566.800 | 34,98 | 33,71 | 34,60 | 00:00:00 | | 2010-02-01 | 34,13 | 548.100 | 35,00 | 33,85 | 34,12 | 00:00:00 | | 2010-02-02 | 34,75 | 429.600 | 34,95 | 34,39 | 34,46 | 00:00:00 | | 2010-02-03 | 35,25 | 562.700 | 35,80 | 34,60 | 34,89 | 00:00:00 | | 2010-02-04 | 34,00 | 930.100 | 34,89 | 33,02 | 34,84 | 00:00:00 | | 2010-02-05 | 33,10 | 964.400 | 35,81 | 31,79 | 33,50 | 00:00:00 | | 2010-02-08 | 33,50 | 847.900 | 33,50 | 32,15 | 33,49 | 00:00:00 | | 2010-02-09 | 33,35 | 940.800 | 34,60 | 33,03 | 33,60 | 00:00:00 | | 2010-02-10 | 33,18 | 415.000 | 33,62 | 33,02 | 33,52 | 00:00:00 | | 2010-02-11 | 33,90 | 507.300 | 33,90 | 32,56 | 33,38 | 00:00:00 | | 2010-02-12 | 33,00 | 609.100 | 33,80 | 32,56 | 33,50 | 00:00:00 | | 2010-02-17 | 34,65 | 954.700 | 35,06 | 33,88 | 33,89 | 00:00:00 | | 2010-02-18 | 34,33 | 554.000 | 34,58 | 33,86 | 34,21 | 00:00:00 | | 2010-02-19 | 34,42 | 392.400 | 34,42 | 33,91 | 34,24 | 00:00:00 | | 2010-02-22 | 34,75 | 454.200 | 35,09 | 34,40 | 34,45 | 00:00:00 | | 2010-02-23 | 34,36 | 818.200 | 34,90 | 33,90 | 34,48 | 00:00:00 | | 2010-02-24 | 34,40 | 413.100 | 35,29 | 33,99 | 34,70 | 00:00:00 | | 2010-02-25 | 33,80 | 493.000 | 34,00 | 33,43 | 34,00 | 00:00:00 | | 2010-02-26 | 33,30 | 367.000 | 34,10 | 32,95 | 34,00 | 00:00:00 | | 2010-03-01 | 34,41 | 625.500 | 34,49 | 33,80 | 33,89 | 00:00:00 | | 2010-03-02 | 34,04 | 462.300 | 34,49 | 33,68 | 33,68 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
