|
 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 | | 2012-10-30 | 53,94 | 438.300 | 54,52 | 53,49 | 54,23 | 00:00:00 | | 2012-10-31 | 54,15 | 1.202.800 | 54,18 | 53,00 | 53,94 | 00:00:00 | | 2012-11-01 | 55,00 | 1.086.900 | 55,49 | 54,04 | 54,35 | 00:00:00 | | 2012-11-02 | 55,00 | 0 | 55,00 | 55,00 | 55,00 | 00:00:00 | | 2012-11-05 | 55,50 | 954.200 | 55,69 | 54,50 | 54,72 | 00:00:00 | | 2012-11-06 | 55,25 | 1.113.400 | 55,65 | 54,91 | 55,58 | 00:00:00 | | 2012-11-07 | 54,66 | 640.000 | 55,52 | 54,50 | 55,24 | 00:00:00 | | 2012-11-08 | 55,38 | 1.531.800 | 55,39 | 54,51 | 54,93 | 00:00:00 | | 2012-11-09 | 55,29 | 1.315.300 | 55,60 | 54,61 | 55,09 | 00:00:00 | | 2012-11-12 | 54,99 | 710.400 | 55,65 | 54,38 | 55,32 | 00:00:00 | | 2012-11-13 | 54,99 | 815.200 | 55,39 | 54,38 | 54,56 | 00:00:00 | | 2012-11-14 | 55,62 | 2.205.000 | 55,98 | 54,63 | 54,91 | 00:00:00 | | 2012-11-15 | 55,62 | 0 | 55,62 | 55,62 | 55,62 | 00:00:00 | | 2012-11-16 | 56,45 | 1.087.000 | 56,68 | 55,16 | 55,16 | 00:00:00 | | 2012-11-19 | 56,09 | 1.102.700 | 56,50 | 55,92 | 56,00 | 00:00:00 | | 2012-11-20 | 56,09 | 0 | 56,09 | 56,09 | 56,09 | 00:00:00 | | 2012-11-21 | 56,29 | 1.114.900 | 56,63 | 55,81 | 56,00 | 00:00:00 | | 2012-11-22 | 56,02 | 380.900 | 56,65 | 55,78 | 56,50 | 00:00:00 | | 2012-11-26 | 55,60 | 633.800 | 55,85 | 54,85 | 55,39 | 00:00:00 | | 2012-11-27 | 55,40 | 691.700 | 56,12 | 54,51 | 55,86 | 00:00:00 | | 2012-11-28 | 56,30 | 1.026.200 | 56,35 | 54,59 | 55,15 | 00:00:00 | | 2012-11-29 | 56,15 | 700.100 | 56,80 | 55,28 | 56,48 | 00:00:00 | | 2012-11-30 | 56,56 | 1.555.700 | 56,78 | 55,12 | 56,78 | 00:00:00 | | 2012-12-03 | 56,81 | 777.800 | 57,24 | 56,02 | 56,09 | 00:00:00 | | 2012-12-04 | 56,89 | 674.800 | 56,99 | 56,03 | 56,98 | 00:00:00 | | 2012-12-05 | 56,19 | 518.300 | 56,88 | 56,07 | 56,80 | 00:00:00 | | 2012-12-06 | 57,20 | 640.900 | 57,21 | 55,76 | 56,45 | 00:00:00 | | 2012-12-07 | 57,30 | 618.700 | 57,76 | 56,80 | 57,10 | 00:00:00 | | 2012-12-10 | 57,82 | 978.400 | 57,85 | 56,59 | 57,40 | 00:00:00 | | 2012-12-11 | 58,25 | 1.537.600 | 58,74 | 57,40 | 57,82 | 00:00:00 | | 2012-12-12 | 58,11 | 953.400 | 58,28 | 57,42 | 57,99 | 00:00:00 | | 2012-12-13 | 58,10 | 873.200 | 58,39 | 57,53 | 57,83 | 00:00:00 | | 2012-12-14 | 57,25 | 1.160.700 | 58,81 | 57,05 | 58,00 | 00:00:00 | | 2012-12-17 | 57,81 | 907.100 | 58,18 | 57,31 | 57,40 | 00:00:00 | | 2012-12-18 | 57,30 | 742.800 | 58,20 | 57,30 | 57,94 | 00:00:00 | | 2012-12-19 | 57,15 | 1.131.900 | 57,64 | 57,05 | 57,59 | 00:00:00 | | 2012-12-20 | 57,00 | 1.053.100 | 57,40 | 56,50 | 57,40 | 00:00:00 | | 2012-12-21 | 56,24 | 569.800 | 57,09 | 56,24 | 56,62 | 00:00:00 | | 2012-12-24 | 56,24 | 0 | 56,24 | 56,24 | 56,24 | 00:00:00 | | 2012-12-25 | 56,24 | 0 | 56,24 | 56,24 | 56,24 | 00:00:00 | | 2012-12-26 | 56,75 | 456.900 | 57,09 | 56,32 | 56,86 | 00:00:00 | | 2012-12-27 | 57,98 | 778.600 | 58,49 | 56,53 | 56,53 | 00:00:00 | | 2012-12-28 | 58,64 | 1.019.100 | 59,00 | 57,93 | 57,93 | 00:00:00 | | 2012-12-31 | 58,64 | 0 | 58,64 | 58,64 | 58,64 | 00:00:00 | | 2013-01-01 | 58,64 | 0 | 58,64 | 58,64 | 58,64 | 00:00:00 | | 2013-01-02 | 59,25 | 1.074.800 | 59,45 | 58,67 | 59,05 | 00:00:00 | | 2013-01-03 | 59,40 | 927.800 | 59,54 | 58,75 | 59,09 | 00:00:00 | | 2013-01-04 | 59,89 | 1.015.000 | 59,89 | 59,21 | 59,56 | 00:00:00 | | 2013-01-07 | 57,89 | 943.800 | 59,79 | 57,88 | 59,41 | 00:00:00 | | 2013-01-08 | 55,20 | 2.538.100 | 57,87 | 55,17 | 57,35 | 00:00:00 | | 2013-01-09 | 55,00 | 3.428.600 | 56,32 | 54,77 | 55,15 | 00:00:00 | | 2013-01-10 | 57,15 | 1.499.200 | 57,20 | 54,94 | 55,29 | 00:00:00 | | 2013-01-11 | 56,80 | 1.187.100 | 57,17 | 56,09 | 57,17 | 00:00:00 | | 2013-01-14 | 56,09 | 1.213.500 | 56,79 | 55,90 | 56,43 | 00:00:00 | | 2013-01-15 | 55,15 | 920.100 | 56,79 | 55,01 | 56,43 | 00:00:00 | | 2013-01-16 | 56,40 | 847.300 | 56,71 | 55,05 | 55,11 | 00:00:00 | | 2013-01-17 | 55,99 | 681.700 | 57,00 | 55,99 | 56,53 | 00:00:00 | | 2013-01-28 | 52,70 | 2.641.600 | 54,98 | 52,64 | 54,97 | 00:00:00 | | 2013-01-29 | 53,00 | 1.705.100 | 53,72 | 52,01 | 52,75 | 00:00:00 | | 2013-01-30 | 53,20 | 887.400 | 53,49 | 52,57 | 52,91 | 00:00:00 | | 2013-01-31 | 53,70 | 1.351.900 | 54,70 | 52,88 | 53,00 | 00:00:00 | | 2013-02-01 | 53,94 | 737.300 | 54,48 | 53,40 | 54,20 | 00:00:00 | | 2013-02-04 | 53,20 | 737.700 | 54,00 | 53,20 | 53,93 | 00:00:00 | | 2013-02-05 | 52,18 | 1.090.800 | 53,48 | 51,71 | 53,48 | 00:00:00 | | 2013-02-06 | 51,89 | 1.276.200 | 52,27 | 51,26 | 52,02 | 00:00:00 | | 2013-02-07 | 53,30 | 6.074.100 | 53,79 | 50,90 | 50,99 | 00:00:00 | | 2013-02-08 | 53,52 | 3.915.100 | 54,10 | 53,05 | 53,05 | 00:00:00 | | 2013-02-11 | 53,52 | 0 | 53,52 | 53,52 | 53,52 | 00:00:00 | | 2013-02-12 | 53,52 | 0 | 53,52 | 53,52 | 53,52 | 00:00:00 | | 2013-02-25 | 52,30 | 1.211.400 | 53,05 | 51,95 | 52,27 | 00:00:00 | | 2013-02-26 | 52,54 | 832.000 | 53,46 | 51,90 | 51,90 | 00:00:00 | | 2013-02-27 | 52,20 | 3.739.000 | 53,65 | 52,07 | 52,78 | 00:00:00 | | 2013-02-28 | 51,10 | 1.761.700 | 52,54 | 50,12 | 52,54 | 00:00:00 | | 2013-03-01 | 52,19 | 1.985.600 | 52,39 | 50,38 | 50,77 | 00:00:00 | | 2013-03-04 | 52,45 | 990.900 | 52,78 | 51,80 | 52,07 | 00:00:00 | | 2013-03-05 | 51,32 | 1.141.000 | 53,40 | 51,32 | 52,77 | 00:00:00 | | 2013-03-06 | 52,30 | 1.081.300 | 53,18 | 51,79 | 51,84 | 00:00:00 | | 2013-03-07 | 50,65 | 1.386.000 | 52,84 | 50,65 | 52,33 | 00:00:00 | | 2013-03-08 | 50,55 | 1.015.900 | 51,13 | 50,55 | 50,94 | 00:00:00 | | 2013-03-11 | 50,80 | 969.400 | 50,95 | 50,41 | 50,75 | 00:00:00 | | 2013-03-12 | 51,74 | 3.236.800 | 52,07 | 50,84 | 50,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
