|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-03-12 | 51,74 | 3.236.800 | 52,07 | 50,84 | 50,91 | 00:00:00 | | 2013-03-13 | 50,62 | 1.186.800 | 51,96 | 50,55 | 51,56 | 00:00:00 | | 2013-03-14 | 49,78 | 1.242.800 | 51,11 | 49,63 | 51,00 | 00:00:00 | | 2013-03-15 | 48,50 | 1.960.600 | 49,80 | 48,18 | 49,50 | 00:00:00 | | 2013-03-18 | 48,58 | 1.862.700 | 48,90 | 47,60 | 48,80 | 00:00:00 | | 2013-03-19 | 49,39 | 1.972.300 | 49,45 | 47,60 | 48,80 | 00:00:00 | | 2013-03-20 | 50,20 | 1.589.300 | 50,47 | 49,67 | 49,70 | 00:00:00 | | 2013-03-21 | 49,10 | 1.219.300 | 50,16 | 48,68 | 49,82 | 00:00:00 | | 2013-03-22 | 49,39 | 1.018.900 | 49,54 | 48,62 | 49,10 | 00:00:00 | | 2013-03-25 | 47,30 | 2.603.700 | 49,10 | 47,24 | 48,91 | 00:00:00 | | 2013-03-26 | 47,93 | 1.868.600 | 48,18 | 47,26 | 47,77 | 00:00:00 | | 2013-03-27 | 47,80 | 780.400 | 48,15 | 47,27 | 47,61 | 00:00:00 | | 2013-03-28 | 47,80 | 0 | 47,80 | 47,80 | 47,80 | 00:00:00 | | 2013-03-29 | 47,80 | 0 | 47,80 | 47,80 | 47,80 | 00:00:00 | | 2013-04-01 | 48,15 | 1.010.700 | 49,13 | 47,90 | 49,13 | 00:00:00 | | 2013-04-02 | 47,40 | 1.550.600 | 49,13 | 47,25 | 49,13 | 00:00:00 | | 2013-04-03 | 48,50 | 1.089.900 | 48,76 | 46,92 | 47,48 | 00:00:00 | | 2013-04-04 | 47,49 | 1.152.200 | 48,63 | 47,37 | 48,30 | 00:00:00 | | 2013-04-05 | 48,50 | 1.096.900 | 48,80 | 46,60 | 47,78 | 00:00:00 | | 2013-04-08 | 49,20 | 915.300 | 49,61 | 48,43 | 48,63 | 00:00:00 | | 2013-04-09 | 48,75 | 1.860.500 | 49,70 | 48,55 | 49,70 | 00:00:00 | | 2013-04-10 | 49,28 | 998.600 | 49,80 | 48,49 | 48,75 | 00:00:00 | | 2013-04-11 | 48,66 | 1.278.800 | 49,31 | 48,36 | 49,26 | 00:00:00 | | 2013-04-12 | 48,55 | 1.400.700 | 49,21 | 48,49 | 48,50 | 00:00:00 | | 2013-04-15 | 47,18 | 965.400 | 48,65 | 47,01 | 48,06 | 00:00:00 | | 2013-04-16 | 48,10 | 865.300 | 48,63 | 47,37 | 47,37 | 00:00:00 | | 2013-04-17 | 48,55 | 1.247.600 | 48,87 | 47,20 | 47,20 | 00:00:00 | | 2013-04-18 | 49,75 | 1.364.500 | 50,01 | 47,81 | 48,80 | 00:00:00 | | 2013-04-19 | 49,88 | 1.153.200 | 50,28 | 49,30 | 49,81 | 00:00:00 | | 2013-04-22 | 48,80 | 985.400 | 49,67 | 48,80 | 49,57 | 00:00:00 | | 2013-04-23 | 49,22 | 955.200 | 49,85 | 48,70 | 49,00 | 00:00:00 | | 2013-04-24 | 49,00 | 673.000 | 49,94 | 48,02 | 49,30 | 00:00:00 | | 2013-04-25 | 47,59 | 1.890.600 | 48,24 | 46,88 | 47,00 | 00:00:00 | | 2013-05-15 | 51,50 | 1.024.900 | 51,59 | 49,88 | 50,07 | 00:00:00 | | 2013-05-16 | 53,02 | 1.971.800 | 53,19 | 51,40 | 51,51 | 00:00:00 | | 2013-05-17 | 52,61 | 2.145.300 | 54,04 | 52,55 | 53,02 | 00:00:00 | | 2013-05-20 | 53,05 | 2.001.500 | 54,04 | 52,04 | 53,02 | 00:00:00 | | 2013-05-21 | 53,09 | 827.200 | 53,40 | 52,81 | 53,28 | 00:00:00 | | 2013-05-22 | 54,00 | 1.313.100 | 54,12 | 53,12 | 53,17 | 00:00:00 | | 2013-05-23 | 53,10 | 1.072.700 | 54,00 | 53,01 | 53,53 | 00:00:00 | | 2013-05-24 | 53,16 | 814.600 | 53,89 | 52,77 | 52,90 | 00:00:00 | | 2013-05-27 | 53,88 | 277.200 | 53,95 | 53,16 | 53,16 | 00:00:00 | | 2013-05-28 | 52,85 | 1.401.800 | 54,25 | 52,30 | 53,95 | 00:00:00 | | 2013-05-29 | 51,60 | 1.127.700 | 52,75 | 51,19 | 52,60 | 00:00:00 | | 2013-05-30 | 51,60 | 0 | 51,60 | 51,60 | 51,60 | 00:00:00 | | 2013-05-31 | 50,72 | 1.317.800 | 52,80 | 50,20 | 52,71 | 00:00:00 | | 2013-06-03 | 49,99 | 987.800 | 51,26 | 49,75 | 51,00 | 00:00:00 | | 2013-06-04 | 49,81 | 1.199.700 | 50,60 | 49,55 | 50,38 | 00:00:00 | | 2013-06-05 | 50,00 | 1.491.100 | 50,19 | 49,51 | 49,79 | 00:00:00 | | 2013-06-06 | 49,98 | 1.399.400 | 51,38 | 49,81 | 50,18 | 00:00:00 | | 2013-06-07 | 49,93 | 1.586.000 | 51,14 | 49,50 | 49,50 | 00:00:00 | | 2013-07-02 | 46,80 | 1.602.900 | 48,49 | 46,21 | 47,99 | 00:00:00 | | 2013-07-03 | 46,80 | 1.466.300 | 47,70 | 46,43 | 46,55 | 00:00:00 | | 2013-07-04 | 46,25 | 921.300 | 47,64 | 46,22 | 47,27 | 00:00:00 | | 2013-07-05 | 46,89 | 1.521.900 | 47,24 | 45,89 | 46,01 | 00:00:00 | | 2013-07-08 | 46,99 | 865.600 | 47,34 | 46,39 | 46,64 | 00:00:00 | | 2013-07-18 | 44,50 | 1.517.400 | 46,56 | 43,80 | 45,30 | 00:00:00 | | 2013-07-19 | 44,18 | 1.298.900 | 44,76 | 43,39 | 44,00 | 00:00:00 | | 2013-07-22 | 45,30 | 1.068.200 | 45,34 | 44,08 | 44,40 | 00:00:00 | | 2013-07-29 | 45,91 | 1.654.100 | 46,19 | 45,33 | 46,16 | 00:00:00 | | 2013-07-30 | 45,70 | 1.032.800 | 46,18 | 45,50 | 46,14 | 00:00:00 | | 2013-07-31 | 45,10 | 1.632.500 | 46,04 | 44,92 | 45,70 | 00:00:00 | | 2013-08-01 | 43,76 | 2.027.200 | 45,86 | 43,59 | 45,39 | 00:00:00 | | 2013-08-06 | 41,54 | 1.665.600 | 42,85 | 41,41 | 42,53 | 00:00:00 | | 2013-08-07 | 41,70 | 854.000 | 41,93 | 40,81 | 41,41 | 00:00:00 | | 2013-08-08 | 42,06 | 1.132.600 | 42,97 | 41,71 | 41,71 | 00:00:00 | | 2013-08-09 | 42,50 | 1.161.100 | 42,86 | 41,15 | 42,64 | 00:00:00 | | 2013-09-19 | 50,00 | 1.079.600 | 51,31 | 49,72 | 50,24 | 00:00:00 | | 2013-09-20 | 50,53 | 778.300 | 50,84 | 50,12 | 50,45 | 00:00:00 | | 2013-09-23 | 49,40 | 2.021.200 | 50,87 | 49,22 | 50,45 | 00:00:00 | | 2013-09-24 | 49,49 | 976.100 | 50,87 | 49,12 | 50,45 | 00:00:00 | | 2013-09-25 | 49,50 | 1.263.000 | 49,90 | 48,82 | 49,79 | 00:00:00 | | 2013-09-26 | 49,75 | 788.500 | 50,14 | 49,40 | 49,60 | 00:00:00 | | 2013-09-27 | 50,16 | 817.500 | 50,33 | 49,37 | 49,56 | 00:00:00 | | 2013-09-30 | 49,50 | 1.270.800 | 50,33 | 49,14 | 49,56 | 00:00:00 | | 2013-10-01 | 50,50 | 1.201.500 | 50,51 | 49,47 | 49,90 | 00:00:00 | | 2013-10-02 | 49,46 | 617.200 | 50,59 | 49,41 | 50,35 | 00:00:00 | | 2013-10-03 | 48,17 | 1.098.600 | 49,94 | 47,73 | 49,82 | 00:00:00 | | 2013-10-04 | 47,51 | 986.300 | 48,47 | 47,02 | 48,47 | 00:00:00 | | 2013-10-07 | 48,00 | 754.600 | 48,55 | 47,39 | 47,70 | 00:00:00 | | 2013-10-08 | 48,00 | 525.000 | 48,76 | 47,79 | 47,89 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
