Última Hora: "Costa "pagou a fiança moral de Luís Filipe Vieira" - SIC Notícias" Fri, 18 Sep 2020 00:01:57 GMT    "Mãe que abandonou bebé no Cacém entregou-se - TVI24" Fri, 18 Sep 2020 15:28:00 GMT    "Comunidade de Madrid pede ajuda "urgente" ao Governo central para enfrentar a pandemia - RTP" Thu, 17 Sep 2020 20:11:00 GMT    "PJ terá partilhado ofício para chegar à identidade de Rui Pinto - Jornal i" Thu, 17 Sep 2020 21:37:45 GMT   "Costa antecipa mil novos casos diários de covid-19: ?Agora, o controle da pandemia depende da responsabilidade de cada um de nós? - Expresso" Fri, 18 Sep 2020 14:59:23 GMT    "Mais 780 casos de covid-19 e 6 mortes. Portugal ultrapassa as 20 mil infeções ativas - Diário de Notícias - Lisboa" Fri, 18 Sep 2020 13:47:00 GMT    "André Ventura fala de Luís Filipe Vieira e comenta operação Lex "É um dia triste para a justiça" - O Jogo" Fri, 18 Sep 2020 14:40:00 GMT    "Contrariada, mas "consciência tranquila". Jamila Madeira sai do Governo - ZAP" Fri, 18 Sep 2020 09:15:24 GMT    "AO MINUTO: País pode atingir "os mil casos diários" na próxima semana - Notícias ao Minuto" Fri, 18 Sep 2020 07:37:00 GMT    "Covid-19: Delegada de Saúde Pública defende 13 de outubro em Fátima sem peregrinos - SAPO 24" Thu, 17 Sep 2020 19:53:57 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.71 (+0.98%) NATURA -ON - [Ticker: NATU3.SA]Gráfico NATURA      -ON    Noticias NATURA      -ON    Descargar Históricos de Metastock NATURA      -ON   y Otros  Análisis Técnico NATURA      -ON    
Última Transacción40,860Hora de Cotización2018-12-04 - 00:00:00
Variación--0.71 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,770Mínimo40,640
Volumen1.462.200Volumen Medio (3m)0
Demanda / Oferta30,910 x 0 - 30,940 x 0Yield
Cierre Anterior41,570PER0,00%
Apertura41,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-18
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-01-0514,65417.50014,7014,3014,6000:00:00
2005-01-0614,86232.50015,0014,6515,0000:00:00
2005-01-0714,60119.50015,0014,4014,8600:00:00
2005-01-1014,30158.00014,6314,2414,6300:00:00
2005-01-1113,80121.00014,5013,8014,5000:00:00
2005-01-1213,80591.50014,0013,6413,9200:00:00
2005-01-1313,81261.00014,1013,8014,1000:00:00
2005-01-1413,80491.50013,9013,7513,8100:00:00
2005-01-1713,8229.50013,9113,6613,8000:00:00
2005-01-1813,60324.00013,9013,3513,9000:00:00
2005-01-1913,401.138.00013,7413,3513,6000:00:00
2005-01-2012,78785.50013,3012,7813,3000:00:00
2005-01-2112,98343.50013,0612,7012,8000:00:00
2005-01-2413,00264.00013,0012,7213,0000:00:00
2005-01-2513,00013,0013,0013,0000:00:00
2005-01-2612,82344.00013,0012,8013,0000:00:00
2005-01-2712,82202.00012,9812,8212,9000:00:00
2005-01-2812,50870.50012,8412,4612,8400:00:00
2005-01-3112,782.237.00013,0012,3012,4000:00:00
2005-02-0113,201.613.00013,6012,8012,8000:00:00
2005-02-0213,80607.50013,9013,4013,4000:00:00
2005-02-0313,75182.50013,9013,7213,8000:00:00
2005-02-0413,6838.50013,8013,6413,7000:00:00
2005-02-0713,68013,6813,6813,6800:00:00
2005-02-0813,68013,6813,6813,6800:00:00
2005-02-0913,6977.50013,9813,6213,7500:00:00
2005-02-1013,8040.00013,8013,7213,7400:00:00
2005-02-1113,80263.50013,8013,5413,6000:00:00
2005-02-1413,70147.00013,8013,7013,8000:00:00
2005-02-1513,80214.00013,8813,7013,8800:00:00
2005-02-1613,40226.50013,8413,4013,8400:00:00
2005-02-1713,36359.50013,5013,2413,5000:00:00
2005-02-1813,34341.00013,5113,2413,4000:00:00
2005-02-2113,24157.50013,3013,1813,3000:00:00
2005-02-2213,62340.50014,0013,2613,2600:00:00
2005-02-2314,60464.50014,6113,8013,8000:00:00
2005-02-2415,10394.00015,3614,4414,4400:00:00
2005-02-2515,16258.50015,2114,8615,2000:00:00
2005-02-2815,25455.00015,2615,0015,1600:00:00
2005-03-0115,74270.00016,0015,1615,1600:00:00
2005-03-0215,80330.50015,8415,6015,7000:00:00
2005-03-0315,70150.50015,7015,5015,5000:00:00
2005-03-0416,20238.50016,4015,7815,8000:00:00
2005-03-0715,98215.00016,6815,9516,2000:00:00
2005-03-0815,5743.00015,9515,5715,9500:00:00
2005-03-0915,5482.50015,5415,4415,5400:00:00
2005-03-1014,80231.50015,5014,4015,5000:00:00
2005-03-1115,2070.00015,3014,8014,8000:00:00
2005-03-1414,9857.50015,1014,9415,1000:00:00
2005-03-1514,81253.50015,0014,4614,8200:00:00
2005-03-1614,80520.50014,9014,8014,8400:00:00
2005-03-1714,60185.50014,8014,6014,8000:00:00
2005-03-1814,2146.00014,8014,2014,8000:00:00
2005-03-2113,60316.50014,4113,4014,4000:00:00
2005-03-2214,10650.50014,4013,6013,6400:00:00
2005-03-2313,85357.50014,2013,8514,0200:00:00
2005-03-2414,08408.50014,2813,9614,0000:00:00
2005-03-2514,08014,0814,0814,0800:00:00
2005-03-2813,8491.00014,0913,7614,0900:00:00
2005-03-2913,8283.00014,3013,7813,8400:00:00
2005-03-3013,9732.50014,2013,9714,0000:00:00
2005-03-3114,52249.50014,5214,0014,0000:00:00
2005-04-0114,80607.50014,8114,5614,6400:00:00
2005-04-0414,8243.00014,8314,8014,8000:00:00
2005-04-0515,20179.50015,8014,8214,8200:00:00
2005-04-0615,0079.50015,2014,8215,2000:00:00
2005-04-0714,58187.00015,0014,4015,0000:00:00
2005-04-0814,30287.50014,4014,3014,3000:00:00
2005-04-1114,30602.00014,5014,0014,0000:00:00
2005-04-1215,16311.00015,4014,2814,4000:00:00
2005-04-1314,80193.50015,4014,6215,3000:00:00
2005-04-1414,2075.00014,8114,0014,8100:00:00
2005-04-1514,20232.50014,2013,2014,0200:00:00
2005-04-1814,1462.50014,3014,0014,1800:00:00
2005-04-1914,80170.00014,9014,1014,1400:00:00
2005-04-2014,4436.50015,2014,4414,9000:00:00
2005-04-2114,44014,4414,4414,4400:00:00
2005-04-2214,24141.50014,5014,2014,5000:00:00
2005-04-2514,20430.00014,4014,2014,2100:00:00
2005-04-2614,0147.50014,2014,0014,2000:00:00
2005-04-2714,6010.00014,6013,8013,8000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters