|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-07-04 | 46,50 | 491.500 | 46,89 | 46,04 | 46,58 | 00:00:00 | | 2012-07-05 | 46,26 | 1.067.800 | 47,39 | 45,93 | 46,70 | 00:00:00 | | 2012-07-06 | 46,22 | 665.600 | 46,22 | 45,78 | 45,98 | 00:00:00 | | 2012-07-10 | 46,00 | 973.400 | 46,30 | 45,53 | 46,30 | 00:00:00 | | 2012-07-11 | 45,98 | 1.185.600 | 46,60 | 45,82 | 45,85 | 00:00:00 | | 2012-07-12 | 46,10 | 1.640.500 | 46,42 | 45,62 | 46,20 | 00:00:00 | | 2012-07-13 | 45,35 | 790.500 | 46,25 | 45,30 | 45,90 | 00:00:00 | | 2012-07-16 | 47,15 | 1.118.100 | 47,15 | 45,95 | 46,10 | 00:00:00 | | 2012-07-17 | 47,50 | 800.800 | 47,55 | 46,54 | 47,20 | 00:00:00 | | 2012-07-18 | 47,50 | 738.300 | 47,69 | 46,92 | 47,26 | 00:00:00 | | 2012-07-19 | 48,49 | 1.899.700 | 48,50 | 47,67 | 47,79 | 00:00:00 | | 2012-07-20 | 47,84 | 1.354.700 | 49,20 | 47,84 | 48,39 | 00:00:00 | | 2012-07-23 | 48,55 | 1.022.100 | 48,90 | 46,92 | 46,92 | 00:00:00 | | 2012-07-24 | 48,33 | 1.147.400 | 48,90 | 47,55 | 48,59 | 00:00:00 | | 2012-07-25 | 49,20 | 1.304.800 | 49,47 | 48,21 | 48,33 | 00:00:00 | | 2012-07-26 | 51,70 | 3.122.800 | 52,26 | 50,08 | 50,40 | 00:00:00 | | 2012-07-27 | 51,30 | 2.710.800 | 53,20 | 50,29 | 51,50 | 00:00:00 | | 2012-07-31 | 53,76 | 3.367.500 | 53,98 | 52,02 | 52,80 | 00:00:00 | | 2012-08-01 | 52,10 | 1.274.100 | 53,40 | 52,03 | 53,10 | 00:00:00 | | 2012-08-02 | 52,30 | 1.203.100 | 52,49 | 50,71 | 51,57 | 00:00:00 | | 2012-08-03 | 52,67 | 1.298.000 | 53,01 | 52,00 | 52,90 | 00:00:00 | | 2012-08-06 | 53,39 | 1.088.800 | 54,30 | 52,52 | 52,65 | 00:00:00 | | 2012-08-07 | 52,18 | 1.269.700 | 54,48 | 52,01 | 53,65 | 00:00:00 | | 2012-08-08 | 52,70 | 1.831.500 | 53,00 | 51,42 | 52,20 | 00:00:00 | | 2012-08-09 | 52,00 | 1.225.500 | 52,70 | 51,47 | 52,43 | 00:00:00 | | 2012-08-10 | 52,45 | 1.164.100 | 52,79 | 51,46 | 51,70 | 00:00:00 | | 2012-08-14 | 51,80 | 859.300 | 53,08 | 51,59 | 52,33 | 00:00:00 | | 2012-08-15 | 52,00 | 1.392.900 | 52,50 | 51,55 | 51,80 | 00:00:00 | | 2012-08-16 | 52,10 | 844.200 | 52,78 | 51,76 | 52,40 | 00:00:00 | | 2012-08-17 | 51,63 | 883.400 | 52,49 | 51,40 | 52,31 | 00:00:00 | | 2012-08-20 | 51,32 | 723.000 | 52,00 | 51,31 | 51,88 | 00:00:00 | | 2012-08-21 | 50,23 | 1.321.900 | 51,70 | 49,63 | 51,59 | 00:00:00 | | 2012-08-22 | 51,67 | 1.871.100 | 51,83 | 49,81 | 50,00 | 00:00:00 | | 2012-08-23 | 51,36 | 829.700 | 52,20 | 50,85 | 51,39 | 00:00:00 | | 2012-08-24 | 52,47 | 938.400 | 52,78 | 51,18 | 51,36 | 00:00:00 | | 2012-08-27 | 52,90 | 907.800 | 53,06 | 52,09 | 52,21 | 00:00:00 | | 2012-08-28 | 53,20 | 1.061.200 | 53,73 | 52,60 | 52,94 | 00:00:00 | | 2012-08-29 | 53,50 | 1.426.200 | 54,20 | 52,68 | 53,29 | 00:00:00 | | 2012-08-30 | 51,10 | 3.430.400 | 53,83 | 49,65 | 53,22 | 00:00:00 | | 2012-08-31 | 50,90 | 1.988.300 | 51,80 | 50,04 | 51,41 | 00:00:00 | | 2012-09-03 | 49,76 | 806.100 | 51,23 | 49,76 | 51,23 | 00:00:00 | | 2012-09-04 | 49,37 | 1.770.200 | 50,26 | 48,80 | 49,69 | 00:00:00 | | 2012-09-05 | 50,69 | 1.011.300 | 50,95 | 49,63 | 49,96 | 00:00:00 | | 2012-09-06 | 52,40 | 1.853.700 | 52,80 | 50,55 | 50,90 | 00:00:00 | | 2012-09-07 | 52,40 | 0 | 52,40 | 52,40 | 52,40 | 00:00:00 | | 2012-09-10 | 53,00 | 1.928.800 | 53,55 | 52,63 | 53,00 | 00:00:00 | | 2012-09-11 | 53,20 | 930.500 | 53,45 | 52,16 | 52,61 | 00:00:00 | | 2012-09-12 | 54,90 | 1.693.200 | 55,33 | 53,28 | 53,61 | 00:00:00 | | 2012-09-13 | 53,10 | 2.107.800 | 54,95 | 52,32 | 54,79 | 00:00:00 | | 2012-09-14 | 52,60 | 1.315.700 | 53,67 | 52,03 | 53,38 | 00:00:00 | | 2012-09-17 | 53,90 | 1.017.600 | 54,49 | 52,70 | 52,70 | 00:00:00 | | 2012-09-18 | 53,85 | 970.500 | 54,77 | 53,05 | 53,65 | 00:00:00 | | 2012-09-19 | 54,46 | 805.400 | 55,04 | 53,66 | 54,08 | 00:00:00 | | 2012-09-20 | 54,99 | 901.700 | 55,55 | 54,18 | 54,18 | 00:00:00 | | 2012-09-21 | 55,20 | 823.200 | 55,50 | 54,85 | 55,20 | 00:00:00 | | 2012-09-24 | 55,52 | 1.034.100 | 55,74 | 55,01 | 55,19 | 00:00:00 | | 2012-09-25 | 54,35 | 817.800 | 55,39 | 54,27 | 55,29 | 00:00:00 | | 2012-09-26 | 55,61 | 1.066.400 | 55,74 | 53,65 | 54,10 | 00:00:00 | | 2012-09-27 | 55,43 | 876.800 | 55,75 | 55,01 | 55,54 | 00:00:00 | | 2012-09-28 | 55,25 | 1.428.600 | 55,68 | 54,70 | 55,58 | 00:00:00 | | 2012-10-01 | 55,25 | 967.400 | 56,49 | 55,00 | 55,00 | 00:00:00 | | 2012-10-02 | 56,60 | 1.079.300 | 56,73 | 55,36 | 55,36 | 00:00:00 | | 2012-10-03 | 55,41 | 808.900 | 56,63 | 55,06 | 56,50 | 00:00:00 | | 2012-10-04 | 55,49 | 619.000 | 55,86 | 54,91 | 55,65 | 00:00:00 | | 2012-10-05 | 55,68 | 761.900 | 56,20 | 55,20 | 55,77 | 00:00:00 | | 2012-10-08 | 56,65 | 895.400 | 56,84 | 55,33 | 55,73 | 00:00:00 | | 2012-10-09 | 56,60 | 1.038.800 | 56,99 | 55,62 | 56,65 | 00:00:00 | | 2012-10-10 | 55,74 | 949.300 | 27,18 | 55,16 | 56,60 | 00:00:00 | | 2012-10-11 | 55,37 | 681.600 | 56,29 | 55,05 | 56,29 | 00:00:00 | | 2012-10-12 | 55,37 | 0 | 55,37 | 55,37 | 55,37 | 00:00:00 | | 2012-10-16 | 54,21 | 894.400 | 55,21 | 53,88 | 55,17 | 00:00:00 | | 2012-10-17 | 54,60 | 1.262.200 | 55,25 | 54,22 | 54,49 | 00:00:00 | | 2012-10-18 | 54,50 | 1.086.300 | 55,10 | 54,10 | 54,60 | 00:00:00 | | 2012-10-19 | 55,25 | 770.500 | 55,25 | 54,26 | 54,59 | 00:00:00 | | 2012-10-22 | 55,24 | 644.200 | 55,75 | 54,66 | 55,25 | 00:00:00 | | 2012-10-23 | 54,96 | 599.000 | 55,25 | 54,74 | 54,99 | 00:00:00 | | 2012-10-24 | 54,82 | 758.200 | 55,46 | 54,00 | 55,11 | 00:00:00 | | 2012-10-25 | 54,20 | 1.273.900 | 55,52 | 53,38 | 55,23 | 00:00:00 | | 2012-10-26 | 54,05 | 844.200 | 54,19 | 52,68 | 54,19 | 00:00:00 | | 2012-10-29 | 54,20 | 695.000 | 54,37 | 53,43 | 53,44 | 00:00:00 | | 2012-10-30 | 53,94 | 438.300 | 54,52 | 53,49 | 54,23 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
