|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-08 | 48,00 | 525.000 | 48,76 | 47,79 | 47,89 | 00:00:00 | | 2013-10-09 | 48,00 | 931.300 | 48,50 | 47,84 | 48,11 | 00:00:00 | | 2013-10-10 | 48,81 | 816.100 | 49,25 | 48,21 | 48,46 | 00:00:00 | | 2013-10-11 | 48,86 | 641.300 | 49,74 | 48,57 | 48,57 | 00:00:00 | | 2013-10-14 | 49,00 | 708.400 | 49,48 | 48,29 | 48,83 | 00:00:00 | | 2013-10-15 | 48,57 | 1.091.100 | 49,95 | 48,30 | 49,05 | 00:00:00 | | 2013-10-16 | 48,68 | 1.152.900 | 49,20 | 47,52 | 49,05 | 00:00:00 | | 2013-10-17 | 48,66 | 1.506.400 | 49,60 | 47,92 | 48,05 | 00:00:00 | | 2013-10-18 | 48,85 | 633.700 | 49,24 | 48,49 | 48,49 | 00:00:00 | | 2013-10-25 | 45,14 | 1.269.300 | 45,75 | 43,65 | 45,63 | 00:00:00 | | 2013-10-28 | 46,10 | 1.668.700 | 46,44 | 45,28 | 45,44 | 00:00:00 | | 2013-10-29 | 44,88 | 1.424.800 | 46,40 | 44,66 | 46,19 | 00:00:00 | | 2013-10-30 | 45,10 | 763.800 | 45,85 | 44,80 | 45,09 | 00:00:00 | | 2013-10-31 | 44,80 | 1.827.100 | 45,24 | 44,02 | 45,10 | 00:00:00 | | 2013-11-01 | 44,20 | 863.800 | 45,16 | 43,77 | 45,16 | 00:00:00 | | 2013-11-04 | 43,50 | 781.900 | 44,31 | 43,42 | 44,21 | 00:00:00 | | 2013-11-12 | 41,16 | 914.600 | 42,24 | 41,10 | 42,24 | 00:00:00 | | 2013-11-13 | 41,09 | 1.989.600 | 41,55 | 40,83 | 41,20 | 00:00:00 | | 2013-11-14 | 42,50 | 1.555.900 | 42,69 | 40,00 | 41,44 | 00:00:00 | | 2013-11-20 | 41,94 | 0 | 41,94 | 41,94 | 41,94 | 00:00:00 | | 2013-11-21 | 41,83 | 645.400 | 42,14 | 41,34 | 41,84 | 00:00:00 | | 2013-12-16 | 39,58 | 941.800 | 40,46 | 39,50 | 39,90 | 00:00:00 | | 2014-01-01 | 41,37 | 0 | 41,37 | 41,37 | 41,37 | 00:00:00 | | 2014-01-02 | 40,27 | 1.105.400 | 41,37 | 40,25 | 41,18 | 00:00:00 | | 2014-01-03 | 40,81 | 1.138.300 | 40,81 | 40,26 | 40,28 | 00:00:00 | | 2014-01-06 | 39,96 | 1.246.100 | 40,60 | 39,66 | 40,57 | 00:00:00 | | 2014-01-17 | 37,40 | 1.151.200 | 37,74 | 37,11 | 37,63 | 00:00:00 | | 2014-01-20 | 37,79 | 555.300 | 37,91 | 37,35 | 37,35 | 00:00:00 | | 2014-01-22 | 39,30 | 874.100 | 39,95 | 38,15 | 38,27 | 00:00:00 | | 2014-01-23 | 39,16 | 2.000.200 | 39,90 | 38,92 | 39,30 | 00:00:00 | | 2014-01-24 | 38,52 | 700.500 | 39,48 | 38,39 | 39,07 | 00:00:00 | | 2014-01-27 | 38,63 | 580.700 | 39,05 | 38,41 | 38,53 | 00:00:00 | | 2014-01-28 | 38,65 | 840.600 | 39,45 | 38,65 | 39,20 | 00:00:00 | | 2014-01-29 | 37,38 | 620.600 | 38,79 | 37,23 | 38,65 | 00:00:00 | | 2014-02-10 | 38,85 | 995.400 | 40,17 | 38,76 | 39,90 | 00:00:00 | | 2014-02-11 | 38,77 | 1.060.600 | 39,41 | 38,59 | 39,25 | 00:00:00 | | 2014-02-25 | 34,55 | 7.849.700 | 34,74 | 34,12 | 34,14 | 00:00:00 | | 2014-02-26 | 34,65 | 1.514.500 | 35,34 | 34,45 | 34,60 | 00:00:00 | | 2014-02-27 | 35,06 | 1.055.300 | 35,60 | 34,65 | 35,25 | 00:00:00 | | 2014-02-28 | 34,51 | 2.791.100 | 35,56 | 34,28 | 35,37 | 00:00:00 | | 2014-03-03 | 34,51 | 0 | 34,51 | 34,51 | 34,51 | 00:00:00 | | 2014-03-04 | 34,51 | 0 | 34,51 | 34,51 | 34,51 | 00:00:00 | | 2014-03-05 | 35,29 | 1.081.300 | 35,29 | 34,50 | 34,53 | 00:00:00 | | 2014-03-06 | 35,70 | 1.081.400 | 36,12 | 34,82 | 35,20 | 00:00:00 | | 2014-03-07 | 35,65 | 1.676.800 | 36,13 | 35,44 | 35,64 | 00:00:00 | | 2014-03-12 | 35,50 | 837.300 | 36,07 | 35,39 | 35,85 | 00:00:00 | | 2014-03-13 | 35,04 | 1.064.900 | 35,87 | 35,04 | 35,75 | 00:00:00 | | 2014-03-24 | 36,12 | 1.273.300 | 36,92 | 35,90 | 36,73 | 00:00:00 | | 2014-03-25 | 36,98 | 2.165.700 | 37,15 | 36,05 | 36,12 | 00:00:00 | | 2014-03-26 | 36,27 | 1.629.800 | 37,75 | 35,78 | 37,20 | 00:00:00 | | 2014-03-27 | 36,87 | 1.155.600 | 37,28 | 36,24 | 36,24 | 00:00:00 | | 2014-03-31 | 38,12 | 1.187.200 | 38,12 | 37,60 | 37,77 | 00:00:00 | | 2014-04-01 | 36,82 | 1.237.200 | 38,19 | 36,79 | 38,19 | 00:00:00 | | 2014-04-02 | 37,63 | 952.200 | 37,93 | 36,72 | 37,05 | 00:00:00 | | 2014-04-03 | 37,60 | 951.100 | 38,43 | 37,48 | 37,79 | 00:00:00 | | 2014-04-04 | 38,07 | 1.294.300 | 39,20 | 37,71 | 38,41 | 00:00:00 | | 2014-04-07 | 39,80 | 2.122.900 | 40,02 | 38,22 | 38,40 | 00:00:00 | | 2014-04-08 | 41,11 | 2.746.100 | 41,59 | 39,95 | 40,60 | 00:00:00 | | 2014-04-09 | 41,00 | 1.503.400 | 41,41 | 40,49 | 41,09 | 00:00:00 | | 2014-04-10 | 41,26 | 2.029.100 | 41,65 | 41,00 | 41,00 | 00:00:00 | | 2014-04-22 | 41,15 | 927.200 | 41,24 | 40,81 | 40,93 | 00:00:00 | | 2014-05-06 | 38,90 | 667.200 | 39,56 | 38,90 | 39,06 | 00:00:00 | | 2014-05-07 | 39,27 | 632.800 | 39,64 | 38,59 | 38,59 | 00:00:00 | | 2014-05-08 | 40,15 | 898.900 | 40,31 | 39,10 | 39,10 | 00:00:00 | | 2014-05-09 | 40,40 | 780.000 | 40,80 | 40,12 | 40,50 | 00:00:00 | | 2014-05-16 | 40,03 | 1.419.300 | 40,93 | 40,03 | 40,29 | 00:00:00 | | 2014-05-19 | 39,13 | 1.204.100 | 40,11 | 39,13 | 40,01 | 00:00:00 | | 2014-05-20 | 38,18 | 1.791.500 | 39,36 | 38,03 | 39,19 | 00:00:00 | | 2014-05-21 | 38,50 | 1.037.400 | 39,25 | 38,20 | 38,20 | 00:00:00 | | 2014-05-22 | 38,85 | 782.000 | 39,33 | 38,50 | 38,70 | 00:00:00 | | 2014-05-23 | 38,79 | 707.100 | 39,23 | 38,66 | 38,85 | 00:00:00 | | 2014-05-26 | 39,01 | 326.300 | 39,53 | 38,91 | 38,91 | 00:00:00 | | 2014-05-27 | 38,75 | 730.800 | 39,42 | 38,60 | 39,07 | 00:00:00 | | 2014-05-28 | 39,70 | 1.043.700 | 39,72 | 38,95 | 38,95 | 00:00:00 | | 2014-05-29 | 39,60 | 1.040.800 | 40,45 | 39,60 | 39,88 | 00:00:00 | | 2014-05-30 | 38,80 | 1.212.000 | 40,03 | 38,61 | 39,55 | 00:00:00 | | 2014-06-02 | 39,20 | 1.132.900 | 39,20 | 39,20 | 39,20 | 00:00:00 | | 2014-06-03 | 39,54 | 718.300 | 39,77 | 38,99 | 39,20 | 00:00:00 | | 2014-06-04 | 38,53 | 1.094.600 | 39,61 | 38,53 | 39,60 | 00:00:00 | | 2014-06-05 | 38,63 | 875.100 | 39,20 | 38,60 | 38,79 | 00:00:00 | | 2014-06-06 | 38,51 | 1.299.700 | 39,64 | 38,51 | 39,20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
