|
 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 | | 2011-11-03 | 34,50 | 1.265.400 | 34,59 | 33,85 | 33,85 | 00:00:00 | | 2011-11-04 | 34,69 | 871.000 | 34,79 | 34,11 | 34,21 | 00:00:00 | | 2011-11-07 | 34,50 | 502.400 | 34,98 | 34,47 | 34,72 | 00:00:00 | | 2011-11-08 | 34,32 | 700.600 | 34,82 | 34,00 | 34,60 | 00:00:00 | | 2011-11-09 | 34,19 | 897.300 | 34,42 | 33,52 | 34,00 | 00:00:00 | | 2011-11-10 | 35,10 | 1.560.200 | 35,34 | 33,97 | 33,99 | 00:00:00 | | 2011-11-11 | 37,01 | 1.514.400 | 37,19 | 35,20 | 35,20 | 00:00:00 | | 2011-11-14 | 36,50 | 1.061.300 | 37,01 | 35,82 | 36,98 | 00:00:00 | | 2011-11-16 | 36,01 | 1.328.300 | 36,30 | 35,57 | 36,09 | 00:00:00 | | 2011-11-17 | 34,80 | 1.294.400 | 36,20 | 34,35 | 35,98 | 00:00:00 | | 2011-11-18 | 35,15 | 619.600 | 35,31 | 34,69 | 34,73 | 00:00:00 | | 2011-11-21 | 35,00 | 660.400 | 35,49 | 34,24 | 34,69 | 00:00:00 | | 2011-11-22 | 34,90 | 884.700 | 35,87 | 34,71 | 35,24 | 00:00:00 | | 2011-11-23 | 35,00 | 991.300 | 35,33 | 34,40 | 34,65 | 00:00:00 | | 2011-11-24 | 34,80 | 649.000 | 35,13 | 34,70 | 35,03 | 00:00:00 | | 2011-11-25 | 34,90 | 768.500 | 35,38 | 34,50 | 34,50 | 00:00:00 | | 2011-11-28 | 35,85 | 1.018.600 | 36,37 | 34,95 | 34,95 | 00:00:00 | | 2011-11-29 | 35,56 | 1.277.800 | 36,24 | 35,34 | 36,05 | 00:00:00 | | 2011-11-30 | 36,30 | 1.751.000 | 37,17 | 36,09 | 36,50 | 00:00:00 | | 2011-12-01 | 36,80 | 1.254.100 | 37,49 | 36,69 | 36,96 | 00:00:00 | | 2011-12-02 | 36,54 | 1.030.000 | 37,97 | 36,03 | 37,10 | 00:00:00 | | 2011-12-05 | 36,90 | 1.100.000 | 37,39 | 36,68 | 36,68 | 00:00:00 | | 2011-12-06 | 36,70 | 603.200 | 36,97 | 36,45 | 36,68 | 00:00:00 | | 2011-12-07 | 36,14 | 921.600 | 36,85 | 35,78 | 36,75 | 00:00:00 | | 2011-12-08 | 35,70 | 1.394.300 | 36,42 | 35,40 | 36,32 | 00:00:00 | | 2011-12-09 | 35,90 | 921.600 | 36,19 | 35,42 | 35,70 | 00:00:00 | | 2011-12-12 | 35,50 | 811.100 | 36,10 | 35,01 | 35,90 | 00:00:00 | | 2011-12-13 | 35,80 | 913.800 | 36,22 | 35,23 | 35,23 | 00:00:00 | | 2011-12-14 | 35,61 | 1.105.900 | 35,96 | 35,41 | 35,96 | 00:00:00 | | 2011-12-15 | 35,30 | 976.300 | 36,19 | 35,20 | 36,10 | 00:00:00 | | 2011-12-16 | 35,50 | 1.052.600 | 35,83 | 35,13 | 35,58 | 00:00:00 | | 2011-12-19 | 35,30 | 1.097.700 | 35,52 | 34,90 | 35,35 | 00:00:00 | | 2011-12-20 | 35,25 | 761.900 | 35,62 | 35,13 | 35,13 | 00:00:00 | | 2011-12-21 | 34,91 | 1.473.100 | 35,20 | 34,08 | 35,13 | 00:00:00 | | 2011-12-22 | 35,65 | 964.900 | 35,92 | 34,80 | 34,81 | 00:00:00 | | 2011-12-23 | 36,65 | 448.800 | 36,65 | 35,64 | 35,64 | 00:00:00 | | 2011-12-26 | 36,13 | 140.400 | 36,81 | 36,07 | 36,81 | 00:00:00 | | 2011-12-27 | 35,84 | 588.000 | 36,45 | 35,71 | 36,13 | 00:00:00 | | 2011-12-28 | 36,21 | 596.800 | 36,62 | 35,47 | 35,99 | 00:00:00 | | 2011-12-29 | 36,26 | 734.100 | 36,81 | 36,20 | 36,57 | 00:00:00 | | 2012-01-02 | 36,90 | 413.200 | 36,90 | 35,75 | 36,05 | 00:00:00 | | 2012-01-03 | 37,95 | 906.400 | 37,95 | 36,89 | 36,95 | 00:00:00 | | 2012-01-04 | 37,69 | 1.517.800 | 37,80 | 37,38 | 37,80 | 00:00:00 | | 2012-01-05 | 37,55 | 724.200 | 37,58 | 37,00 | 37,30 | 00:00:00 | | 2012-01-06 | 36,90 | 759.900 | 37,91 | 36,65 | 37,55 | 00:00:00 | | 2012-01-09 | 37,25 | 564.600 | 37,45 | 36,54 | 37,36 | 00:00:00 | | 2012-01-10 | 37,25 | 1.070.200 | 38,10 | 37,25 | 37,55 | 00:00:00 | | 2012-01-11 | 37,46 | 399.900 | 37,80 | 37,35 | 37,35 | 00:00:00 | | 2012-01-12 | 37,60 | 670.300 | 38,00 | 37,10 | 38,00 | 00:00:00 | | 2012-01-13 | 37,84 | 484.700 | 37,85 | 36,94 | 37,36 | 00:00:00 | | 2012-01-16 | 37,45 | 283.300 | 38,21 | 37,45 | 37,83 | 00:00:00 | | 2012-01-17 | 37,60 | 673.200 | 37,79 | 37,13 | 37,45 | 00:00:00 | | 2012-01-18 | 39,00 | 961.700 | 39,00 | 37,40 | 37,60 | 00:00:00 | | 2012-01-19 | 39,00 | 1.003.800 | 39,15 | 37,94 | 39,10 | 00:00:00 | | 2012-01-20 | 39,40 | 1.044.500 | 39,71 | 38,44 | 38,50 | 00:00:00 | | 2012-01-23 | 38,40 | 2.351.400 | 39,19 | 38,40 | 39,18 | 00:00:00 | | 2012-01-24 | 38,32 | 1.527.300 | 38,75 | 38,05 | 38,35 | 00:00:00 | | 2012-01-26 | 38,90 | 1.725.400 | 39,50 | 38,20 | 38,79 | 00:00:00 | | 2012-01-27 | 38,29 | 1.515.000 | 39,40 | 38,29 | 38,90 | 00:00:00 | | 2012-01-30 | 38,07 | 712.800 | 38,50 | 37,48 | 38,28 | 00:00:00 | | 2012-01-31 | 37,42 | 1.648.000 | 39,10 | 37,35 | 38,41 | 00:00:00 | | 2012-02-01 | 38,60 | 1.462.400 | 39,15 | 37,81 | 37,90 | 00:00:00 | | 2012-02-02 | 39,00 | 709.400 | 39,20 | 38,60 | 38,60 | 00:00:00 | | 2012-02-03 | 39,74 | 1.133.900 | 40,35 | 38,58 | 38,97 | 00:00:00 | | 2012-02-06 | 39,26 | 736.500 | 40,15 | 39,11 | 39,99 | 00:00:00 | | 2012-02-07 | 40,04 | 1.147.300 | 40,40 | 39,12 | 39,32 | 00:00:00 | | 2012-02-08 | 40,80 | 764.600 | 40,80 | 39,69 | 40,43 | 00:00:00 | | 2012-02-09 | 40,94 | 1.302.000 | 41,18 | 40,31 | 40,70 | 00:00:00 | | 2012-02-10 | 40,70 | 1.017.800 | 41,13 | 39,82 | 40,88 | 00:00:00 | | 2012-02-13 | 41,44 | 1.172.500 | 42,14 | 40,75 | 40,75 | 00:00:00 | | 2012-02-14 | 40,44 | 2.070.000 | 42,25 | 40,25 | 41,47 | 00:00:00 | | 2012-02-15 | 41,00 | 1.474.200 | 41,78 | 40,53 | 41,20 | 00:00:00 | | 2012-02-16 | 41,40 | 1.917.100 | 42,29 | 41,16 | 41,60 | 00:00:00 | | 2012-02-17 | 41,45 | 962.000 | 42,00 | 40,78 | 42,00 | 00:00:00 | | 2012-02-22 | 41,53 | 635.600 | 41,93 | 41,17 | 41,17 | 00:00:00 | | 2012-02-23 | 41,14 | 702.000 | 41,53 | 40,70 | 41,53 | 00:00:00 | | 2012-02-24 | 41,37 | 851.000 | 42,20 | 41,22 | 41,40 | 00:00:00 | | 2012-02-27 | 39,70 | 844.800 | 40,86 | 39,56 | 40,25 | 00:00:00 | | 2012-02-28 | 39,47 | 1.075.200 | 40,23 | 39,36 | 39,69 | 00:00:00 | | 2012-02-29 | 40,49 | 1.471.500 | 40,72 | 39,59 | 39,60 | 00:00:00 | | 2012-03-01 | 41,75 | 1.905.700 | 42,00 | 40,35 | 40,87 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
