|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-17 | 43,63 | 848.000 | 44,43 | 43,31 | 44,25 | 00:00:00 | | 2011-02-18 | 43,70 | 622.500 | 44,03 | 43,35 | 43,70 | 00:00:00 | | 2011-02-21 | 43,29 | 219.600 | 43,73 | 43,25 | 43,50 | 00:00:00 | | 2011-02-22 | 43,40 | 817.700 | 43,86 | 42,71 | 43,16 | 00:00:00 | | 2011-02-23 | 43,90 | 1.702.800 | 44,47 | 42,96 | 43,41 | 00:00:00 | | 2011-02-24 | 42,88 | 2.302.800 | 43,79 | 42,50 | 43,79 | 00:00:00 | | 2011-02-25 | 43,00 | 970.900 | 43,20 | 42,02 | 43,16 | 00:00:00 | | 2011-02-28 | 42,21 | 1.392.900 | 43,65 | 42,13 | 43,38 | 00:00:00 | | 2011-03-01 | 42,28 | 1.939.300 | 43,18 | 42,21 | 42,59 | 00:00:00 | | 2011-03-02 | 41,94 | 1.016.300 | 42,15 | 41,32 | 41,42 | 00:00:00 | | 2011-03-03 | 42,45 | 1.553.400 | 42,49 | 41,85 | 41,90 | 00:00:00 | | 2011-03-04 | 42,94 | 700.500 | 42,94 | 41,96 | 42,50 | 00:00:00 | | 2011-04-01 | 46,65 | 667.700 | 46,75 | 46,00 | 46,01 | 00:00:00 | | 2011-04-04 | 47,40 | 1.564.300 | 47,70 | 46,40 | 46,77 | 00:00:00 | | 2011-04-05 | 46,81 | 661.700 | 47,46 | 46,76 | 47,40 | 00:00:00 | | 2011-04-06 | 45,80 | 418.600 | 47,45 | 45,71 | 46,89 | 00:00:00 | | 2011-04-07 | 45,38 | 699.000 | 46,09 | 45,16 | 45,84 | 00:00:00 | | 2011-04-08 | 45,41 | 581.600 | 45,63 | 44,79 | 45,60 | 00:00:00 | | 2011-04-11 | 44,90 | 753.500 | 45,48 | 44,80 | 45,16 | 00:00:00 | | 2011-04-12 | 44,89 | 997.900 | 45,50 | 44,12 | 44,82 | 00:00:00 | | 2011-04-13 | 45,50 | 555.500 | 45,77 | 44,85 | 45,23 | 00:00:00 | | 2011-04-14 | 45,02 | 573.500 | 45,55 | 45,00 | 45,48 | 00:00:00 | | 2011-04-15 | 44,70 | 683.400 | 45,30 | 44,20 | 45,30 | 00:00:00 | | 2011-04-18 | 44,30 | 903.100 | 44,91 | 43,76 | 44,60 | 00:00:00 | | 2011-04-19 | 44,51 | 754.600 | 44,75 | 43,90 | 44,67 | 00:00:00 | | 2011-04-20 | 45,48 | 1.195.200 | 45,50 | 44,55 | 44,57 | 00:00:00 | | 2011-04-25 | 46,50 | 1.175.700 | 47,19 | 45,48 | 45,48 | 00:00:00 | | 2011-04-26 | 46,37 | 648.000 | 47,17 | 45,91 | 46,50 | 00:00:00 | | 2011-04-27 | 44,75 | 849.300 | 46,33 | 44,75 | 45,96 | 00:00:00 | | 2011-04-28 | 43,25 | 3.314.400 | 43,80 | 42,91 | 43,16 | 00:00:00 | | 2011-04-29 | 44,30 | 1.274.900 | 44,70 | 43,29 | 43,30 | 00:00:00 | | 2011-05-02 | 44,35 | 674.000 | 44,75 | 43,81 | 43,90 | 00:00:00 | | 2011-05-03 | 44,38 | 999.900 | 44,78 | 43,01 | 43,88 | 00:00:00 | | 2011-05-04 | 43,80 | 1.148.100 | 44,78 | 43,43 | 44,78 | 00:00:00 | | 2011-05-05 | 43,30 | 866.700 | 43,79 | 42,91 | 43,79 | 00:00:00 | | 2011-05-06 | 43,21 | 987.200 | 43,70 | 42,72 | 43,70 | 00:00:00 | | 2011-05-09 | 43,30 | 601.900 | 43,56 | 42,88 | 43,47 | 00:00:00 | | 2011-05-10 | 42,27 | 832.300 | 43,41 | 42,17 | 43,41 | 00:00:00 | | 2011-05-11 | 42,00 | 1.189.000 | 42,28 | 41,39 | 42,28 | 00:00:00 | | 2011-05-12 | 42,35 | 744.600 | 42,61 | 41,82 | 42,00 | 00:00:00 | | 2011-05-13 | 42,00 | 680.400 | 42,51 | 41,69 | 42,43 | 00:00:00 | | 2011-05-16 | 42,20 | 725.500 | 42,79 | 41,42 | 42,04 | 00:00:00 | | 2011-05-17 | 43,13 | 809.800 | 43,50 | 42,01 | 42,01 | 00:00:00 | | 2011-05-18 | 43,20 | 998.500 | 43,58 | 42,85 | 43,19 | 00:00:00 | | 2011-05-19 | 42,00 | 618.400 | 43,59 | 41,98 | 43,59 | 00:00:00 | | 2011-05-20 | 42,20 | 712.100 | 43,07 | 41,81 | 41,82 | 00:00:00 | | 2011-05-23 | 42,05 | 375.300 | 42,40 | 41,83 | 42,00 | 00:00:00 | | 2011-05-24 | 43,50 | 1.324.500 | 43,50 | 42,01 | 42,40 | 00:00:00 | | 2011-05-25 | 43,00 | 613.400 | 43,58 | 42,80 | 43,58 | 00:00:00 | | 2011-05-26 | 41,80 | 1.380.600 | 43,19 | 41,75 | 43,19 | 00:00:00 | | 2011-05-27 | 41,70 | 1.095.000 | 42,25 | 41,70 | 42,00 | 00:00:00 | | 2011-05-30 | 41,55 | 438.900 | 42,25 | 41,55 | 41,84 | 00:00:00 | | 2011-05-31 | 42,30 | 931.900 | 42,47 | 41,72 | 41,72 | 00:00:00 | | 2011-06-01 | 41,35 | 997.800 | 42,43 | 41,35 | 42,30 | 00:00:00 | | 2011-06-02 | 41,70 | 648.700 | 42,00 | 41,21 | 41,31 | 00:00:00 | | 2011-06-03 | 41,40 | 853.100 | 41,75 | 41,10 | 41,50 | 00:00:00 | | 2011-06-06 | 41,15 | 683.600 | 41,88 | 40,58 | 41,70 | 00:00:00 | | 2011-06-07 | 41,00 | 414.700 | 41,41 | 40,79 | 41,19 | 00:00:00 | | 2011-06-08 | 40,50 | 1.055.500 | 40,98 | 40,45 | 40,98 | 00:00:00 | | 2011-06-09 | 40,11 | 1.300.500 | 40,70 | 40,10 | 40,40 | 00:00:00 | | 2011-06-10 | 39,65 | 1.139.800 | 40,28 | 39,65 | 40,23 | 00:00:00 | | 2011-06-13 | 39,75 | 745.300 | 40,23 | 39,47 | 39,47 | 00:00:00 | | 2011-06-14 | 40,00 | 1.082.300 | 40,41 | 39,61 | 40,00 | 00:00:00 | | 2011-06-15 | 39,45 | 1.872.000 | 39,96 | 39,42 | 39,53 | 00:00:00 | | 2011-06-16 | 38,56 | 1.613.600 | 39,61 | 38,26 | 39,50 | 00:00:00 | | 2011-06-17 | 38,40 | 2.616.300 | 38,88 | 38,22 | 38,71 | 00:00:00 | | 2011-06-20 | 39,00 | 1.457.500 | 39,89 | 38,20 | 38,33 | 00:00:00 | | 2011-06-21 | 40,09 | 1.091.400 | 40,34 | 39,20 | 39,20 | 00:00:00 | | 2011-06-22 | 39,80 | 1.045.200 | 40,20 | 39,40 | 40,20 | 00:00:00 | | 2011-06-24 | 38,68 | 1.113.600 | 39,80 | 38,49 | 39,80 | 00:00:00 | | 2011-06-27 | 39,31 | 671.200 | 39,31 | 38,70 | 38,92 | 00:00:00 | | 2011-06-28 | 40,00 | 1.044.700 | 40,17 | 38,88 | 39,39 | 00:00:00 | | 2011-06-29 | 39,70 | 773.500 | 40,50 | 39,34 | 40,00 | 00:00:00 | | 2011-06-30 | 39,00 | 1.394.300 | 40,25 | 38,81 | 40,25 | 00:00:00 | | 2011-07-01 | 40,10 | 1.247.500 | 40,10 | 38,44 | 39,37 | 00:00:00 | | 2011-07-04 | 41,10 | 577.900 | 41,10 | 39,99 | 40,11 | 00:00:00 | | 2011-07-05 | 39,60 | 1.333.700 | 41,70 | 39,46 | 41,40 | 00:00:00 | | 2011-07-06 | 38,41 | 1.324.700 | 39,43 | 38,30 | 39,34 | 00:00:00 | | 2011-07-07 | 37,10 | 1.772.500 | 38,88 | 37,06 | 38,80 | 00:00:00 | | 2011-07-08 | 37,28 | 1.897.000 | 37,44 | 36,51 | 36,97 | 00:00:00 | | 2011-07-11 | 37,21 | 935.900 | 37,48 | 36,60 | 36,79 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
