Última Hora: "Congresso PCP. Novo comité central eleito com 98,5% dos votos - RTP" Sat, 28 Nov 2020 20:17:00 GMT    "Algarve em alerta amarelo e as imagens recentes de Tavira 'debaixo' de água - Postal do Algarve" Sat, 28 Nov 2020 17:46:31 GMT    "Web Summit: Paddy Cosgrave finta 11 milhões e dá "conselho caviar" - ZAP" Sat, 28 Nov 2020 12:45:00 GMT    "Trump gasta 3 milhões em recontagem que, no final, acabou por dar ainda mais votos a Biden - Observador" Sat, 28 Nov 2020 18:44:57 GMT    "?Basta! Portugal não é uma república das bananas?, atira Rio sobre o Novo Banco - Expresso" Fri, 27 Nov 2020 12:38:00 GMT    "Número de óbitos é elevado mas outros indicadores parecem ser promissores - Sol" Sat, 28 Nov 2020 15:05:45 GMT   "87 mortos e 4868 infetados por coronavírus nas últimas 24 horas em Portugal - Correio da Manhã" Sat, 28 Nov 2020 14:13:35 GMT    "Quinze novos casos de covid-19 na Madeira - DNoticias" Sat, 28 Nov 2020 20:14:00 GMT    "Alianças à esquerda. Geringonça está coxa mas não vai cair - Diário de Notícias - Lisboa" Sat, 28 Nov 2020 01:03:45 GMT    "Marcelo quer regras para o Natal definidas na próxima semana - ZAP - ZAP" Fri, 27 Nov 2020 21:45:00 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 2020-11-29
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2010-10-2149,101.034.00049,1247,5747,8000:00:00
2010-10-2247,151.826.20048,8946,9648,8900:00:00
2010-10-2547,001.254.20047,6446,2747,6400:00:00
2010-10-2648,001.062.40048,0046,8946,9900:00:00
2010-10-2746,76783.70048,2646,6648,0000:00:00
2010-10-2847,10490.40047,4046,8047,1100:00:00
2010-10-2948,701.628.00048,7647,2047,4000:00:00
2010-11-0148,70446.20049,4548,7048,7200:00:00
2010-11-0348,45510.80049,2948,1449,2900:00:00
2010-11-0449,20809.00049,2248,4548,9500:00:00
2010-11-0548,65546.60049,0548,3248,9100:00:00
2010-11-0848,08711.50048,8847,9548,7800:00:00
2010-11-0948,60712.00048,7547,7948,3000:00:00
2010-11-1047,75974.10048,7947,5748,3000:00:00
2010-11-1146,15984.80047,9946,1547,8400:00:00
2010-11-1245,90880.20046,1045,1645,8300:00:00
2010-11-1644,95987.90046,2244,0746,2000:00:00
2010-11-1746,50779.80046,8645,1045,5000:00:00
2010-11-1846,12923.30046,9845,6546,8000:00:00
2010-11-1946,80811.50047,2145,3546,3400:00:00
2010-11-2245,99494.40046,8045,7146,8000:00:00
2010-11-2345,50887.30046,3044,7645,6700:00:00
2010-11-2446,401.218.30046,6545,0045,3500:00:00
2010-11-2546,00263.10046,5545,6146,5500:00:00
2010-11-2646,25520.40046,7545,3745,5000:00:00
2010-11-2946,801.231.80047,0546,0246,0300:00:00
2010-11-3046,081.960.60048,2746,0846,7000:00:00
2010-12-0147,80842.70047,9046,2547,0000:00:00
2010-12-0248,10958.40048,3947,4247,8200:00:00
2010-12-0348,30700.20048,6547,2647,9900:00:00
2010-12-0648,79599.10048,7948,0048,1900:00:00
2010-12-0747,99732.10048,8147,8148,7700:00:00
2010-12-0846,80898.90047,9546,1447,9500:00:00
2010-12-0945,50789.30047,2945,5046,5000:00:00
2010-12-1045,50690.50046,3045,0045,9000:00:00
2010-12-1345,96385.00046,3345,5445,8000:00:00
2010-12-1446,20479.00046,8945,9446,0000:00:00
2010-12-1545,00934.70046,7745,0046,2100:00:00
2010-12-1646,501.606.00046,7944,5245,0600:00:00
2010-12-1746,90655.90046,9045,7446,5000:00:00
2010-12-2047,50693.90047,5746,5846,7900:00:00
2010-12-2147,60797.60047,8947,2947,4600:00:00
2010-12-2247,571.209.50048,0047,0047,1100:00:00
2010-12-2346,95399.80047,7846,9547,5500:00:00
2010-12-2745,63430.90047,0045,6346,6000:00:00
2010-12-2846,55262.10046,7445,6245,9100:00:00
2010-12-2947,53420.40048,0046,2746,2700:00:00
2010-12-3047,69615.80048,1847,2147,9000:00:00
2011-01-0349,40827.40049,4048,3148,5000:00:00
2011-01-0449,901.121.30049,9749,0449,5500:00:00
2011-01-0549,30891.70050,2749,1649,7400:00:00
2011-01-0647,331.314.80049,1947,2549,1900:00:00
2011-01-0747,00968.10047,7546,9247,3000:00:00
2011-01-1046,70636.80047,3946,4247,0900:00:00
2011-01-1146,35826.20047,0546,1047,0000:00:00
2011-01-1246,001.329.40046,8845,7746,8800:00:00
2011-01-1346,30227.60046,6345,9346,1900:00:00
2011-01-1445,80453.70046,1345,7246,1300:00:00
2011-01-1746,44452.10046,5945,7345,8000:00:00
2011-01-1845,70957.00046,8445,6346,5600:00:00
2011-01-1945,15813.10045,8444,8045,7600:00:00
2011-01-2044,11847.30045,1544,0344,8600:00:00
2011-01-2143,60999.70044,3943,5044,3100:00:00
2011-01-2445,00669.20045,0043,1643,8100:00:00
2011-01-2645,05851.20045,4044,0844,7100:00:00
2011-01-2743,951.528.90045,2943,6545,2900:00:00
2011-01-2843,55958.30044,0043,1643,9100:00:00
2011-01-3142,701.679.60043,8142,1643,5500:00:00
2011-02-0143,40924.80043,8042,6942,6900:00:00
2011-02-0241,901.760.80043,2541,6643,2500:00:00
2011-02-0341,001.157.90042,1440,2042,1400:00:00
2011-02-0440,601.727.40041,7040,0041,0000:00:00
2011-02-0740,801.352.20041,0039,6840,6300:00:00
2011-02-0841,851.265.60042,3640,5040,7000:00:00
2011-02-0941,001.589.10042,5040,7541,8500:00:00
2011-02-1040,981.136.30041,8040,7541,0000:00:00
2011-02-1142,35977.10042,4741,0241,0200:00:00
2011-02-1441,86562.90042,7041,7342,0000:00:00
2011-02-1542,721.038.30042,8741,7441,9000:00:00
2011-02-1643,901.281.10044,2342,1042,8600:00:00
2011-02-1743,63848.00044,4343,3144,2500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> 


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