|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-07-11 | 37,21 | 935.900 | 37,48 | 36,60 | 36,79 | 00:00:00 | | 2011-07-12 | 37,81 | 1.793.800 | 38,00 | 37,10 | 37,10 | 00:00:00 | | 2011-07-13 | 37,30 | 939.900 | 38,00 | 37,06 | 37,86 | 00:00:00 | | 2011-07-14 | 36,40 | 1.478.600 | 37,41 | 36,07 | 37,41 | 00:00:00 | | 2011-07-15 | 36,12 | 873.600 | 36,72 | 36,00 | 36,40 | 00:00:00 | | 2011-07-18 | 36,06 | 1.082.600 | 36,44 | 35,49 | 35,85 | 00:00:00 | | 2011-07-19 | 37,10 | 1.749.000 | 37,10 | 36,07 | 36,12 | 00:00:00 | | 2011-07-20 | 36,61 | 852.300 | 37,56 | 36,61 | 37,10 | 00:00:00 | | 2011-07-21 | 35,06 | 4.292.200 | 36,04 | 35,06 | 35,40 | 00:00:00 | | 2011-07-22 | 34,50 | 2.649.600 | 35,20 | 34,35 | 35,09 | 00:00:00 | | 2011-07-25 | 34,29 | 1.080.600 | 34,70 | 34,20 | 34,47 | 00:00:00 | | 2011-07-26 | 34,90 | 1.088.800 | 34,90 | 33,95 | 34,35 | 00:00:00 | | 2011-07-27 | 34,20 | 1.265.300 | 34,38 | 33,63 | 34,05 | 00:00:00 | | 2011-07-28 | 34,85 | 1.080.500 | 35,29 | 34,12 | 34,12 | 00:00:00 | | 2011-07-29 | 35,25 | 1.014.800 | 35,84 | 34,48 | 34,85 | 00:00:00 | | 2011-08-01 | 36,00 | 1.043.400 | 36,23 | 35,29 | 35,50 | 00:00:00 | | 2011-08-02 | 34,71 | 1.466.000 | 36,28 | 34,71 | 36,00 | 00:00:00 | | 2011-08-03 | 34,10 | 1.542.800 | 34,79 | 33,92 | 34,51 | 00:00:00 | | 2011-08-04 | 33,50 | 2.598.600 | 33,85 | 32,63 | 33,50 | 00:00:00 | | 2011-08-05 | 33,05 | 2.942.400 | 33,58 | 32,00 | 33,50 | 00:00:00 | | 2011-08-08 | 32,16 | 1.589.000 | 32,76 | 31,61 | 31,70 | 00:00:00 | | 2011-08-09 | 33,48 | 1.694.000 | 33,98 | 31,92 | 32,05 | 00:00:00 | | 2011-08-10 | 34,00 | 1.338.700 | 34,31 | 32,45 | 32,45 | 00:00:00 | | 2011-08-11 | 35,49 | 1.417.700 | 35,95 | 33,72 | 34,20 | 00:00:00 | | 2011-08-12 | 35,88 | 1.232.800 | 36,18 | 34,63 | 35,40 | 00:00:00 | | 2011-08-15 | 35,40 | 865.200 | 36,36 | 35,23 | 36,13 | 00:00:00 | | 2011-08-16 | 37,00 | 988.800 | 37,24 | 34,90 | 35,00 | 00:00:00 | | 2011-08-17 | 36,91 | 1.029.300 | 37,16 | 36,43 | 36,71 | 00:00:00 | | 2011-08-18 | 35,73 | 1.022.600 | 36,19 | 35,27 | 35,43 | 00:00:00 | | 2011-08-19 | 35,16 | 834.000 | 36,34 | 35,06 | 35,40 | 00:00:00 | | 2011-08-22 | 34,55 | 1.002.600 | 36,01 | 34,50 | 35,36 | 00:00:00 | | 2011-08-23 | 37,08 | 1.212.100 | 37,36 | 34,52 | 34,52 | 00:00:00 | | 2011-08-24 | 37,65 | 1.362.600 | 37,95 | 36,86 | 37,31 | 00:00:00 | | 2011-08-25 | 38,20 | 2.058.700 | 38,24 | 37,22 | 37,23 | 00:00:00 | | 2011-08-26 | 38,76 | 1.655.700 | 39,09 | 37,80 | 37,80 | 00:00:00 | | 2011-08-29 | 37,26 | 1.641.700 | 39,30 | 37,26 | 39,30 | 00:00:00 | | 2011-08-30 | 37,98 | 1.595.800 | 38,10 | 36,72 | 37,00 | 00:00:00 | | 2011-08-31 | 38,12 | 1.024.500 | 38,64 | 37,71 | 38,21 | 00:00:00 | | 2011-09-01 | 38,90 | 1.834.300 | 39,79 | 38,38 | 38,38 | 00:00:00 | | 2011-09-02 | 37,20 | 1.476.500 | 38,70 | 37,05 | 38,70 | 00:00:00 | | 2011-09-05 | 37,40 | 933.700 | 37,63 | 36,20 | 36,88 | 00:00:00 | | 2011-09-06 | 38,06 | 1.054.200 | 38,40 | 36,50 | 36,76 | 00:00:00 | | 2011-09-08 | 38,20 | 661.900 | 38,80 | 37,85 | 38,60 | 00:00:00 | | 2011-09-09 | 36,30 | 732.000 | 37,65 | 36,30 | 37,51 | 00:00:00 | | 2011-09-12 | 37,30 | 922.100 | 37,80 | 35,21 | 36,06 | 00:00:00 | | 2011-09-13 | 36,73 | 1.295.200 | 37,56 | 36,52 | 37,26 | 00:00:00 | | 2011-09-14 | 36,70 | 956.100 | 37,08 | 36,12 | 36,73 | 00:00:00 | | 2011-09-15 | 35,12 | 1.463.500 | 37,10 | 35,00 | 37,00 | 00:00:00 | | 2011-09-16 | 35,10 | 940.000 | 35,77 | 35,01 | 35,09 | 00:00:00 | | 2011-09-19 | 34,35 | 1.090.400 | 35,05 | 33,34 | 35,05 | 00:00:00 | | 2011-09-20 | 32,30 | 3.185.700 | 34,02 | 32,17 | 34,00 | 00:00:00 | | 2011-09-21 | 32,10 | 2.187.800 | 32,84 | 31,85 | 32,53 | 00:00:00 | | 2011-09-22 | 31,46 | 1.851.300 | 32,31 | 30,79 | 31,20 | 00:00:00 | | 2011-09-23 | 32,60 | 2.111.100 | 32,62 | 31,14 | 31,69 | 00:00:00 | | 2011-09-26 | 33,15 | 1.821.700 | 33,44 | 32,18 | 32,90 | 00:00:00 | | 2011-09-27 | 33,16 | 1.254.500 | 33,89 | 32,92 | 33,60 | 00:00:00 | | 2011-09-28 | 32,50 | 1.496.100 | 33,55 | 32,02 | 33,16 | 00:00:00 | | 2011-09-29 | 32,27 | 1.002.300 | 33,12 | 31,85 | 32,50 | 00:00:00 | | 2011-09-30 | 32,00 | 1.181.200 | 32,44 | 31,67 | 31,85 | 00:00:00 | | 2011-10-03 | 30,91 | 980.900 | 31,95 | 30,31 | 31,80 | 00:00:00 | | 2011-10-04 | 31,08 | 1.227.000 | 31,42 | 30,12 | 30,24 | 00:00:00 | | 2011-10-05 | 32,24 | 1.143.000 | 32,45 | 30,87 | 30,87 | 00:00:00 | | 2011-10-06 | 32,30 | 1.368.900 | 32,79 | 31,83 | 32,79 | 00:00:00 | | 2011-10-07 | 31,66 | 1.106.000 | 32,80 | 31,00 | 32,29 | 00:00:00 | | 2011-10-10 | 32,46 | 713.400 | 32,62 | 31,69 | 31,71 | 00:00:00 | | 2011-10-11 | 32,60 | 667.900 | 33,09 | 31,89 | 32,06 | 00:00:00 | | 2011-10-13 | 32,65 | 1.475.500 | 33,22 | 32,05 | 33,04 | 00:00:00 | | 2011-10-14 | 33,06 | 822.000 | 33,44 | 32,31 | 32,80 | 00:00:00 | | 2011-10-17 | 32,82 | 983.400 | 33,32 | 32,44 | 33,07 | 00:00:00 | | 2011-10-18 | 34,77 | 1.173.100 | 34,77 | 32,60 | 32,60 | 00:00:00 | | 2011-10-19 | 34,90 | 929.300 | 34,95 | 33,63 | 34,55 | 00:00:00 | | 2011-10-20 | 34,79 | 1.219.900 | 35,30 | 34,20 | 34,89 | 00:00:00 | | 2011-10-21 | 34,71 | 824.200 | 35,55 | 34,70 | 35,00 | 00:00:00 | | 2011-10-24 | 35,15 | 599.400 | 35,66 | 34,73 | 34,81 | 00:00:00 | | 2011-10-25 | 34,75 | 655.400 | 35,10 | 34,41 | 34,93 | 00:00:00 | | 2011-10-26 | 34,57 | 875.100 | 35,20 | 34,16 | 35,20 | 00:00:00 | | 2011-10-27 | 33,20 | 3.638.200 | 35,40 | 32,51 | 35,03 | 00:00:00 | | 2011-10-28 | 33,50 | 1.890.500 | 33,87 | 32,99 | 33,19 | 00:00:00 | | 2011-10-31 | 33,40 | 937.000 | 33,69 | 33,11 | 33,40 | 00:00:00 | | 2011-11-01 | 33,70 | 999.600 | 33,70 | 32,51 | 32,51 | 00:00:00 | | 2011-11-03 | 34,50 | 1.265.400 | 34,59 | 33,85 | 33,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
