|
 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 | | 2012-03-01 | 41,75 | 1.905.700 | 42,00 | 40,35 | 40,87 | 00:00:00 | | 2012-03-02 | 41,43 | 798.000 | 42,00 | 41,20 | 42,00 | 00:00:00 | | 2012-03-05 | 40,90 | 573.900 | 41,69 | 40,57 | 41,45 | 00:00:00 | | 2012-03-06 | 40,74 | 588.300 | 41,00 | 40,08 | 40,80 | 00:00:00 | | 2012-03-07 | 41,85 | 813.800 | 42,00 | 40,81 | 40,81 | 00:00:00 | | 2012-03-08 | 41,87 | 1.018.900 | 42,77 | 41,71 | 42,40 | 00:00:00 | | 2012-03-12 | 40,94 | 807.300 | 41,33 | 40,70 | 41,18 | 00:00:00 | | 2012-03-13 | 42,09 | 696.300 | 42,09 | 40,98 | 41,00 | 00:00:00 | | 2012-03-14 | 42,00 | 708.900 | 42,12 | 41,74 | 42,04 | 00:00:00 | | 2012-03-15 | 41,61 | 504.500 | 41,81 | 40,77 | 41,41 | 00:00:00 | | 2012-03-16 | 40,22 | 893.500 | 41,61 | 40,22 | 41,31 | 00:00:00 | | 2012-03-19 | 40,34 | 822.400 | 40,88 | 40,10 | 40,50 | 00:00:00 | | 2012-03-20 | 39,45 | 1.207.300 | 40,00 | 39,14 | 39,95 | 00:00:00 | | 2012-03-21 | 39,52 | 1.703.700 | 40,19 | 38,90 | 39,44 | 00:00:00 | | 2012-03-23 | 40,71 | 1.014.200 | 40,85 | 40,12 | 40,24 | 00:00:00 | | 2012-03-26 | 41,73 | 775.700 | 41,94 | 40,40 | 40,45 | 00:00:00 | | 2012-03-27 | 41,80 | 1.319.600 | 42,78 | 41,55 | 41,75 | 00:00:00 | | 2012-03-28 | 40,14 | 2.361.800 | 41,79 | 39,70 | 41,79 | 00:00:00 | | 2012-03-29 | 40,59 | 1.004.600 | 40,67 | 39,81 | 40,14 | 00:00:00 | | 2012-03-30 | 39,70 | 1.353.500 | 40,87 | 39,39 | 40,61 | 00:00:00 | | 2012-04-02 | 40,14 | 1.212.000 | 40,14 | 39,43 | 39,90 | 00:00:00 | | 2012-04-03 | 40,54 | 1.089.000 | 40,73 | 39,97 | 39,97 | 00:00:00 | | 2012-04-04 | 40,24 | 790.400 | 40,69 | 40,05 | 40,54 | 00:00:00 | | 2012-04-05 | 40,24 | 754.600 | 40,53 | 39,81 | 40,34 | 00:00:00 | | 2012-04-09 | 40,00 | 515.600 | 40,13 | 39,65 | 39,73 | 00:00:00 | | 2012-04-10 | 41,50 | 2.857.900 | 41,59 | 39,66 | 39,89 | 00:00:00 | | 2012-04-11 | 41,81 | 2.212.300 | 42,75 | 40,83 | 41,50 | 00:00:00 | | 2012-04-12 | 43,55 | 2.886.700 | 44,17 | 41,81 | 41,81 | 00:00:00 | | 2012-04-13 | 42,00 | 2.598.000 | 43,59 | 41,89 | 43,40 | 00:00:00 | | 2012-04-16 | 43,00 | 1.126.200 | 43,33 | 42,01 | 42,01 | 00:00:00 | | 2012-04-17 | 44,20 | 1.580.900 | 44,66 | 43,15 | 43,43 | 00:00:00 | | 2012-04-18 | 43,70 | 1.910.300 | 44,49 | 43,50 | 44,19 | 00:00:00 | | 2012-04-19 | 43,69 | 857.500 | 43,94 | 42,92 | 43,70 | 00:00:00 | | 2012-04-20 | 44,00 | 553.100 | 44,43 | 43,54 | 43,98 | 00:00:00 | | 2012-04-23 | 43,54 | 832.400 | 43,87 | 42,88 | 43,28 | 00:00:00 | | 2012-04-24 | 43,95 | 1.243.400 | 44,30 | 42,60 | 43,49 | 00:00:00 | | 2012-04-25 | 45,25 | 1.030.900 | 45,49 | 44,32 | 44,79 | 00:00:00 | | 2012-04-26 | 43,31 | 1.755.900 | 45,00 | 43,24 | 44,71 | 00:00:00 | | 2012-04-27 | 43,73 | 1.353.700 | 44,30 | 43,45 | 43,75 | 00:00:00 | | 2012-04-30 | 43,75 | 615.700 | 44,37 | 43,07 | 43,75 | 00:00:00 | | 2012-05-02 | 43,85 | 1.293.500 | 44,26 | 42,80 | 44,18 | 00:00:00 | | 2012-05-03 | 44,58 | 694.000 | 44,65 | 43,80 | 43,86 | 00:00:00 | | 2012-05-04 | 42,57 | 1.665.200 | 44,57 | 42,57 | 44,35 | 00:00:00 | | 2012-05-07 | 42,92 | 1.771.800 | 43,38 | 41,91 | 42,12 | 00:00:00 | | 2012-05-08 | 42,80 | 1.298.200 | 43,38 | 42,20 | 42,60 | 00:00:00 | | 2012-05-09 | 42,76 | 798.800 | 42,99 | 42,11 | 42,11 | 00:00:00 | | 2012-05-10 | 42,59 | 879.000 | 43,48 | 42,51 | 43,00 | 00:00:00 | | 2012-05-11 | 43,00 | 815.900 | 43,50 | 42,65 | 42,90 | 00:00:00 | | 2012-05-14 | 41,62 | 1.035.900 | 43,00 | 41,62 | 42,57 | 00:00:00 | | 2012-05-16 | 41,35 | 1.590.900 | 41,92 | 40,80 | 41,07 | 00:00:00 | | 2012-05-21 | 41,50 | 702.300 | 41,86 | 41,01 | 41,22 | 00:00:00 | | 2012-05-22 | 42,00 | 1.500.200 | 42,40 | 41,16 | 41,20 | 00:00:00 | | 2012-05-23 | 41,00 | 1.323.000 | 42,70 | 39,88 | 42,36 | 00:00:00 | | 2012-05-24 | 40,70 | 1.313.800 | 41,76 | 40,40 | 41,00 | 00:00:00 | | 2012-05-25 | 41,80 | 1.525.100 | 42,19 | 40,96 | 41,00 | 00:00:00 | | 2012-05-28 | 41,39 | 431.700 | 42,39 | 41,39 | 41,98 | 00:00:00 | | 2012-05-29 | 41,80 | 1.114.000 | 42,39 | 41,44 | 41,44 | 00:00:00 | | 2012-05-30 | 42,41 | 1.380.100 | 42,56 | 41,20 | 41,56 | 00:00:00 | | 2012-05-31 | 43,30 | 3.095.700 | 43,30 | 42,05 | 42,05 | 00:00:00 | | 2012-06-01 | 43,25 | 1.483.900 | 43,39 | 42,50 | 42,86 | 00:00:00 | | 2012-06-05 | 42,87 | 1.068.000 | 43,66 | 42,87 | 42,99 | 00:00:00 | | 2012-06-06 | 42,91 | 1.339.700 | 44,05 | 42,85 | 43,04 | 00:00:00 | | 2012-06-08 | 43,50 | 1.093.400 | 43,80 | 42,27 | 42,34 | 00:00:00 | | 2012-06-11 | 44,00 | 962.300 | 44,05 | 42,76 | 43,55 | 00:00:00 | | 2012-06-12 | 45,45 | 1.388.300 | 45,73 | 43,75 | 43,75 | 00:00:00 | | 2012-06-13 | 44,39 | 1.937.600 | 46,11 | 44,39 | 45,24 | 00:00:00 | | 2012-06-14 | 44,30 | 1.416.800 | 45,66 | 44,29 | 44,66 | 00:00:00 | | 2012-06-15 | 44,90 | 799.400 | 44,94 | 44,19 | 44,49 | 00:00:00 | | 2012-06-18 | 45,19 | 907.000 | 46,00 | 44,39 | 44,69 | 00:00:00 | | 2012-06-19 | 46,35 | 1.974.000 | 46,86 | 45,30 | 45,51 | 00:00:00 | | 2012-06-20 | 46,50 | 1.270.700 | 46,98 | 46,17 | 46,58 | 00:00:00 | | 2012-06-21 | 46,50 | 710.200 | 46,79 | 46,25 | 46,79 | 00:00:00 | | 2012-06-22 | 47,15 | 1.224.600 | 47,36 | 46,37 | 46,78 | 00:00:00 | | 2012-06-25 | 47,21 | 201.600 | 47,22 | 46,50 | 46,67 | 00:00:00 | | 2012-06-26 | 46,90 | 917.000 | 47,25 | 46,76 | 47,20 | 00:00:00 | | 2012-06-27 | 47,08 | 748.400 | 47,20 | 46,37 | 46,37 | 00:00:00 | | 2012-06-28 | 47,80 | 1.633.600 | 47,83 | 47,01 | 47,01 | 00:00:00 | | 2012-06-29 | 47,00 | 1.863.200 | 48,50 | 46,00 | 47,81 | 00:00:00 | | 2012-07-02 | 46,00 | 1.660.200 | 47,00 | 45,64 | 46,55 | 00:00:00 | | 2012-07-03 | 46,55 | 1.274.800 | 46,69 | 45,71 | 46,00 | 00:00:00 | | 2012-07-04 | 46,50 | 491.500 | 46,89 | 46,04 | 46,58 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
