|
 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 | | 2010-06-28 | 40,98 | 554.700 | 41,19 | 40,50 | 40,50 | 00:00:00 | | 2010-06-29 | 40,01 | 1.019.000 | 40,90 | 39,89 | 40,60 | 00:00:00 | | 2010-06-30 | 40,00 | 1.006.900 | 40,65 | 39,82 | 40,39 | 00:00:00 | | 2010-07-01 | 39,65 | 747.700 | 40,19 | 39,11 | 39,97 | 00:00:00 | | 2010-07-02 | 40,20 | 298.400 | 40,43 | 39,31 | 39,86 | 00:00:00 | | 2010-07-05 | 39,50 | 256.800 | 40,46 | 39,50 | 40,35 | 00:00:00 | | 2010-07-06 | 40,25 | 475.900 | 40,48 | 39,70 | 39,80 | 00:00:00 | | 2010-07-07 | 39,91 | 971.600 | 40,53 | 39,65 | 40,34 | 00:00:00 | | 2010-07-08 | 39,30 | 982.200 | 40,13 | 38,88 | 40,00 | 00:00:00 | | 2010-07-12 | 39,05 | 399.500 | 39,89 | 39,02 | 39,45 | 00:00:00 | | 2010-07-13 | 40,20 | 1.022.100 | 40,20 | 39,18 | 39,41 | 00:00:00 | | 2010-07-14 | 42,10 | 1.070.800 | 42,10 | 39,84 | 40,00 | 00:00:00 | | 2010-07-15 | 41,30 | 1.523.300 | 42,20 | 41,06 | 42,09 | 00:00:00 | | 2010-07-16 | 40,71 | 811.400 | 41,58 | 40,71 | 41,21 | 00:00:00 | | 2010-07-19 | 41,00 | 818.300 | 41,01 | 40,42 | 41,00 | 00:00:00 | | 2010-07-20 | 41,08 | 994.100 | 41,89 | 40,81 | 41,21 | 00:00:00 | | 2010-07-21 | 39,99 | 1.672.700 | 41,51 | 39,81 | 41,40 | 00:00:00 | | 2010-07-22 | 40,20 | 2.707.800 | 41,27 | 40,10 | 40,89 | 00:00:00 | | 2010-07-23 | 41,05 | 1.305.200 | 41,58 | 40,10 | 40,10 | 00:00:00 | | 2010-07-26 | 41,45 | 340.000 | 41,65 | 40,72 | 41,10 | 00:00:00 | | 2010-07-27 | 42,85 | 1.068.800 | 42,85 | 41,41 | 41,60 | 00:00:00 | | 2010-07-28 | 42,70 | 1.048.600 | 42,70 | 41,52 | 42,38 | 00:00:00 | | 2010-07-29 | 44,57 | 1.312.700 | 44,73 | 42,50 | 42,70 | 00:00:00 | | 2010-07-30 | 45,70 | 1.007.200 | 46,50 | 43,90 | 43,90 | 00:00:00 | | 2010-08-02 | 44,50 | 1.321.200 | 45,60 | 44,04 | 44,92 | 00:00:00 | | 2010-08-03 | 44,55 | 993.200 | 44,59 | 43,23 | 44,13 | 00:00:00 | | 2010-08-04 | 45,37 | 914.000 | 45,90 | 43,85 | 44,55 | 00:00:00 | | 2010-08-05 | 45,61 | 957.600 | 46,58 | 45,10 | 45,60 | 00:00:00 | | 2010-08-06 | 45,61 | 962.800 | 46,51 | 45,28 | 45,51 | 00:00:00 | | 2010-08-09 | 44,25 | 589.100 | 46,01 | 44,20 | 45,81 | 00:00:00 | | 2010-08-10 | 42,60 | 1.476.000 | 44,09 | 42,53 | 44,00 | 00:00:00 | | 2010-08-11 | 43,15 | 1.614.000 | 43,25 | 41,66 | 42,64 | 00:00:00 | | 2010-08-12 | 42,37 | 1.521.600 | 43,38 | 41,84 | 43,29 | 00:00:00 | | 2010-08-13 | 41,69 | 1.372.000 | 42,42 | 41,00 | 42,19 | 00:00:00 | | 2010-08-16 | 42,58 | 674.100 | 42,64 | 41,31 | 42,12 | 00:00:00 | | 2010-08-17 | 42,93 | 972.400 | 43,55 | 42,63 | 42,63 | 00:00:00 | | 2010-08-18 | 43,39 | 1.046.100 | 43,54 | 42,50 | 43,34 | 00:00:00 | | 2010-08-19 | 44,21 | 1.063.900 | 45,28 | 43,39 | 43,55 | 00:00:00 | | 2010-08-20 | 44,20 | 285.600 | 44,90 | 44,00 | 44,10 | 00:00:00 | | 2010-08-23 | 44,00 | 653.400 | 44,60 | 43,72 | 44,50 | 00:00:00 | | 2010-08-24 | 43,17 | 759.000 | 44,40 | 42,80 | 43,50 | 00:00:00 | | 2010-08-25 | 42,15 | 1.026.700 | 43,39 | 41,76 | 43,00 | 00:00:00 | | 2010-08-26 | 42,05 | 748.000 | 42,98 | 41,65 | 42,31 | 00:00:00 | | 2010-08-27 | 42,30 | 699.200 | 42,57 | 41,66 | 42,05 | 00:00:00 | | 2010-08-30 | 42,59 | 627.200 | 43,08 | 41,92 | 42,39 | 00:00:00 | | 2010-08-31 | 42,30 | 720.800 | 43,29 | 42,30 | 42,68 | 00:00:00 | | 2010-09-01 | 43,00 | 732.000 | 43,00 | 42,16 | 42,71 | 00:00:00 | | 2010-09-02 | 43,18 | 222.500 | 43,25 | 42,55 | 43,00 | 00:00:00 | | 2010-09-03 | 43,30 | 513.300 | 44,33 | 43,25 | 43,25 | 00:00:00 | | 2010-09-06 | 42,90 | 153.400 | 43,70 | 42,76 | 43,70 | 00:00:00 | | 2010-09-08 | 42,50 | 360.200 | 43,68 | 42,45 | 43,28 | 00:00:00 | | 2010-09-09 | 42,52 | 242.600 | 43,05 | 42,45 | 42,78 | 00:00:00 | | 2010-09-10 | 43,89 | 555.600 | 44,00 | 42,50 | 42,50 | 00:00:00 | | 2010-09-13 | 44,60 | 784.200 | 44,97 | 43,85 | 43,98 | 00:00:00 | | 2010-09-14 | 44,79 | 969.500 | 44,96 | 43,53 | 44,90 | 00:00:00 | | 2010-09-15 | 45,80 | 602.100 | 46,30 | 44,67 | 44,68 | 00:00:00 | | 2010-09-16 | 45,90 | 620.900 | 46,49 | 45,35 | 46,08 | 00:00:00 | | 2010-09-17 | 45,70 | 462.600 | 46,29 | 45,46 | 45,60 | 00:00:00 | | 2010-09-20 | 46,55 | 480.300 | 47,17 | 45,05 | 45,79 | 00:00:00 | | 2010-09-21 | 46,10 | 491.600 | 46,44 | 45,66 | 45,91 | 00:00:00 | | 2010-09-22 | 45,70 | 637.600 | 46,69 | 45,38 | 45,99 | 00:00:00 | | 2010-09-23 | 45,41 | 975.200 | 46,69 | 45,33 | 45,40 | 00:00:00 | | 2010-09-24 | 45,90 | 839.000 | 46,30 | 45,55 | 45,76 | 00:00:00 | | 2010-09-27 | 46,20 | 384.600 | 46,40 | 45,71 | 45,72 | 00:00:00 | | 2010-09-28 | 46,11 | 691.200 | 46,89 | 46,05 | 46,76 | 00:00:00 | | 2010-09-29 | 46,74 | 793.300 | 46,88 | 45,61 | 46,33 | 00:00:00 | | 2010-09-30 | 45,50 | 870.400 | 46,80 | 45,40 | 46,70 | 00:00:00 | | 2010-10-01 | 46,50 | 983.400 | 47,42 | 45,66 | 45,89 | 00:00:00 | | 2010-10-04 | 46,90 | 499.000 | 47,18 | 46,41 | 46,72 | 00:00:00 | | 2010-10-05 | 48,24 | 1.122.800 | 48,47 | 47,00 | 47,15 | 00:00:00 | | 2010-10-06 | 47,78 | 1.146.400 | 48,50 | 47,64 | 48,39 | 00:00:00 | | 2010-10-07 | 48,00 | 639.400 | 48,44 | 47,28 | 48,00 | 00:00:00 | | 2010-10-08 | 48,00 | 807.200 | 48,31 | 47,28 | 48,20 | 00:00:00 | | 2010-10-11 | 48,68 | 317.700 | 48,87 | 47,40 | 48,10 | 00:00:00 | | 2010-10-13 | 48,65 | 2.067.000 | 49,44 | 48,20 | 48,87 | 00:00:00 | | 2010-10-14 | 48,00 | 751.100 | 48,81 | 47,33 | 48,71 | 00:00:00 | | 2010-10-15 | 47,50 | 1.144.000 | 48,23 | 46,87 | 48,15 | 00:00:00 | | 2010-10-18 | 47,40 | 989.700 | 47,70 | 47,19 | 47,50 | 00:00:00 | | 2010-10-19 | 47,50 | 846.500 | 47,80 | 46,78 | 47,03 | 00:00:00 | | 2010-10-20 | 47,50 | 860.200 | 48,08 | 47,24 | 47,75 | 00:00:00 | | 2010-10-21 | 49,10 | 1.034.000 | 49,12 | 47,57 | 47,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
