|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-09-15 | 11,40 | 256.000 | 11,76 | 11,10 | 11,70 | 00:00:00 | | 2004-09-16 | 11,24 | 88.000 | 11,40 | 11,02 | 11,39 | 00:00:00 | | 2004-09-17 | 11,56 | 327.000 | 11,56 | 11,24 | 11,24 | 00:00:00 | | 2004-09-20 | 11,74 | 170.000 | 11,74 | 11,50 | 11,50 | 00:00:00 | | 2004-09-21 | 12,00 | 884.000 | 12,07 | 11,78 | 11,80 | 00:00:00 | | 2004-09-22 | 11,78 | 207.000 | 12,20 | 11,78 | 12,00 | 00:00:00 | | 2004-09-23 | 11,80 | 660.500 | 12,00 | 11,80 | 11,88 | 00:00:00 | | 2004-09-24 | 11,74 | 324.500 | 12,00 | 11,74 | 12,00 | 00:00:00 | | 2004-09-27 | 11,56 | 237.000 | 11,64 | 11,44 | 11,64 | 00:00:00 | | 2004-09-28 | 11,55 | 919.500 | 11,60 | 11,54 | 11,60 | 00:00:00 | | 2004-09-29 | 11,46 | 319.000 | 11,55 | 11,46 | 11,55 | 00:00:00 | | 2004-09-30 | 11,56 | 113.500 | 11,56 | 11,50 | 11,50 | 00:00:00 | | 2004-10-01 | 11,56 | 607.000 | 11,80 | 11,56 | 11,56 | 00:00:00 | | 2004-10-04 | 11,27 | 936.500 | 11,80 | 11,00 | 11,60 | 00:00:00 | | 2004-10-05 | 11,34 | 986.000 | 11,50 | 11,30 | 11,40 | 00:00:00 | | 2004-10-06 | 11,20 | 62.500 | 11,40 | 11,10 | 11,40 | 00:00:00 | | 2004-10-07 | 11,10 | 228.500 | 11,20 | 11,00 | 11,12 | 00:00:00 | | 2004-10-08 | 11,16 | 83.000 | 11,30 | 11,07 | 11,20 | 00:00:00 | | 2004-10-11 | 11,27 | 50.000 | 11,36 | 11,20 | 11,26 | 00:00:00 | | 2004-10-12 | 11,27 | 0 | 11,27 | 11,27 | 11,27 | 00:00:00 | | 2004-10-13 | 11,30 | 344.500 | 11,34 | 11,20 | 11,20 | 00:00:00 | | 2004-10-14 | 11,14 | 251.500 | 11,20 | 11,00 | 11,20 | 00:00:00 | | 2004-10-15 | 11,34 | 112.000 | 11,36 | 11,20 | 11,20 | 00:00:00 | | 2004-10-18 | 11,60 | 180.500 | 11,69 | 11,22 | 11,24 | 00:00:00 | | 2004-10-19 | 11,40 | 103.000 | 11,70 | 11,40 | 11,70 | 00:00:00 | | 2004-10-20 | 11,30 | 14.500 | 11,40 | 11,16 | 11,40 | 00:00:00 | | 2004-10-21 | 11,70 | 411.500 | 11,76 | 11,30 | 11,30 | 00:00:00 | | 2004-10-22 | 11,68 | 240.500 | 11,68 | 11,50 | 11,60 | 00:00:00 | | 2004-10-25 | 11,70 | 205.000 | 11,70 | 11,40 | 11,68 | 00:00:00 | | 2004-10-26 | 11,62 | 218.500 | 11,68 | 11,56 | 11,68 | 00:00:00 | | 2004-10-27 | 11,60 | 670.500 | 11,70 | 11,46 | 11,68 | 00:00:00 | | 2004-10-28 | 11,63 | 405.500 | 11,70 | 11,58 | 11,70 | 00:00:00 | | 2004-10-29 | 11,60 | 511.000 | 11,71 | 11,60 | 11,70 | 00:00:00 | | 2004-11-01 | 11,60 | 85.500 | 11,62 | 11,60 | 11,60 | 00:00:00 | | 2004-11-02 | 11,60 | 0 | 11,60 | 11,60 | 11,60 | 00:00:00 | | 2004-11-03 | 11,60 | 371.500 | 11,80 | 11,54 | 11,60 | 00:00:00 | | 2004-11-04 | 11,54 | 557.500 | 11,60 | 11,40 | 11,60 | 00:00:00 | | 2004-11-05 | 11,50 | 516.000 | 11,60 | 11,44 | 11,60 | 00:00:00 | | 2004-11-08 | 11,53 | 111.000 | 11,60 | 11,50 | 11,60 | 00:00:00 | | 2004-11-09 | 11,86 | 263.500 | 12,00 | 11,60 | 11,60 | 00:00:00 | | 2004-11-10 | 12,00 | 234.500 | 12,01 | 11,80 | 11,80 | 00:00:00 | | 2004-11-11 | 12,42 | 868.500 | 12,71 | 12,10 | 12,17 | 00:00:00 | | 2004-11-12 | 12,56 | 330.500 | 12,70 | 12,46 | 12,46 | 00:00:00 | | 2004-11-15 | 12,56 | 0 | 12,56 | 12,56 | 12,56 | 00:00:00 | | 2004-11-16 | 12,50 | 358.000 | 12,50 | 12,48 | 12,50 | 00:00:00 | | 2004-11-17 | 12,32 | 322.500 | 12,48 | 12,23 | 12,48 | 00:00:00 | | 2004-11-18 | 12,10 | 14.500 | 12,46 | 12,10 | 12,46 | 00:00:00 | | 2004-11-19 | 12,10 | 1.187.500 | 12,24 | 12,10 | 12,20 | 00:00:00 | | 2004-11-22 | 12,04 | 268.000 | 12,12 | 12,02 | 12,12 | 00:00:00 | | 2004-11-23 | 12,20 | 593.000 | 12,20 | 11,94 | 12,00 | 00:00:00 | | 2004-11-24 | 12,37 | 905.000 | 12,37 | 12,20 | 12,20 | 00:00:00 | | 2004-11-25 | 12,56 | 10.500 | 12,60 | 12,50 | 12,58 | 00:00:00 | | 2004-11-26 | 13,04 | 360.000 | 13,40 | 12,40 | 12,40 | 00:00:00 | | 2004-11-29 | 13,38 | 335.000 | 13,60 | 13,08 | 13,08 | 00:00:00 | | 2004-11-30 | 13,40 | 60.000 | 13,60 | 13,40 | 13,58 | 00:00:00 | | 2004-12-01 | 13,30 | 154.500 | 13,54 | 12,98 | 13,49 | 00:00:00 | | 2004-12-02 | 13,06 | 513.500 | 13,30 | 13,06 | 13,30 | 00:00:00 | | 2004-12-03 | 13,06 | 73.000 | 13,30 | 13,04 | 13,30 | 00:00:00 | | 2004-12-06 | 13,22 | 46.000 | 13,30 | 13,06 | 13,10 | 00:00:00 | | 2004-12-07 | 13,96 | 492.500 | 14,14 | 13,40 | 13,40 | 00:00:00 | | 2004-12-08 | 14,21 | 146.500 | 14,22 | 14,00 | 14,00 | 00:00:00 | | 2004-12-09 | 13,72 | 572.000 | 14,26 | 13,72 | 14,26 | 00:00:00 | | 2004-12-10 | 14,00 | 729.500 | 14,20 | 13,60 | 13,72 | 00:00:00 | | 2004-12-13 | 14,39 | 300.000 | 14,50 | 13,98 | 13,98 | 00:00:00 | | 2004-12-14 | 14,32 | 175.000 | 14,50 | 14,32 | 14,50 | 00:00:00 | | 2004-12-15 | 14,00 | 164.500 | 14,33 | 13,90 | 14,30 | 00:00:00 | | 2004-12-16 | 13,96 | 96.000 | 14,20 | 13,96 | 14,00 | 00:00:00 | | 2004-12-17 | 14,20 | 161.500 | 14,20 | 14,00 | 14,00 | 00:00:00 | | 2004-12-20 | 14,67 | 1.206.000 | 14,90 | 14,38 | 14,38 | 00:00:00 | | 2004-12-21 | 14,40 | 1.187.000 | 15,60 | 14,37 | 14,80 | 00:00:00 | | 2004-12-22 | 14,20 | 87.500 | 14,50 | 14,10 | 14,20 | 00:00:00 | | 2004-12-23 | 14,90 | 75.000 | 14,90 | 14,00 | 14,20 | 00:00:00 | | 2004-12-24 | 14,90 | 0 | 14,90 | 14,90 | 14,90 | 00:00:00 | | 2004-12-27 | 15,40 | 52.000 | 15,40 | 14,80 | 14,89 | 00:00:00 | | 2004-12-28 | 15,74 | 79.500 | 15,98 | 15,30 | 15,30 | 00:00:00 | | 2004-12-29 | 15,80 | 211.500 | 15,80 | 15,60 | 15,80 | 00:00:00 | | 2004-12-30 | 15,50 | 542.500 | 15,70 | 15,30 | 15,70 | 00:00:00 | | 2004-12-31 | 15,50 | 0 | 15,50 | 15,50 | 15,50 | 00:00:00 | | 2005-01-03 | 15,70 | 32.500 | 16,00 | 15,60 | 15,60 | 00:00:00 | | 2005-01-04 | 14,60 | 92.500 | 15,72 | 14,60 | 15,70 | 00:00:00 | | 2005-01-05 | 14,65 | 417.500 | 14,70 | 14,30 | 14,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
