|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-06-06 | 38,51 | 1.299.700 | 39,64 | 38,51 | 39,20 | 00:00:00 | | 2014-06-09 | 39,40 | 1.187.800 | 39,63 | 38,50 | 38,50 | 00:00:00 | | 2014-06-10 | 40,30 | 1.692.900 | 40,83 | 39,32 | 39,45 | 00:00:00 | | 2014-06-11 | 40,62 | 1.374.500 | 41,14 | 40,58 | 40,90 | 00:00:00 | | 2014-06-12 | 40,62 | 0 | 40,62 | 40,62 | 40,62 | 00:00:00 | | 2014-06-13 | 41,10 | 1.091.500 | 41,60 | 40,70 | 40,87 | 00:00:00 | | 2014-06-16 | 40,25 | 959.800 | 41,49 | 40,22 | 41,10 | 00:00:00 | | 2014-06-17 | 40,30 | 731.900 | 40,66 | 40,09 | 40,28 | 00:00:00 | | 2014-06-18 | 40,55 | 1.192.600 | 40,86 | 40,23 | 40,46 | 00:00:00 | | 2014-06-19 | 40,55 | 0 | 40,55 | 40,55 | 40,55 | 00:00:00 | | 2014-06-20 | 40,30 | 572.800 | 41,23 | 40,25 | 40,36 | 00:00:00 | | 2014-06-23 | 39,51 | 474.600 | 40,48 | 39,51 | 40,30 | 00:00:00 | | 2014-06-24 | 39,54 | 1.059.100 | 40,37 | 39,54 | 39,77 | 00:00:00 | | 2014-06-25 | 39,42 | 775.300 | 40,08 | 39,42 | 39,65 | 00:00:00 | | 2014-06-26 | 38,10 | 1.846.800 | 39,72 | 38,09 | 39,72 | 00:00:00 | | 2014-06-27 | 37,70 | 1.213.200 | 38,48 | 37,63 | 38,19 | 00:00:00 | | 2014-06-30 | 37,25 | 1.306.000 | 38,15 | 37,15 | 37,78 | 00:00:00 | | 2014-07-01 | 37,30 | 979.400 | 38,15 | 37,30 | 37,32 | 00:00:00 | | 2014-07-02 | 37,25 | 748.400 | 38,05 | 37,05 | 37,40 | 00:00:00 | | 2014-07-03 | 38,00 | 1.044.100 | 38,26 | 37,00 | 37,00 | 00:00:00 | | 2014-07-04 | 38,10 | 181.400 | 38,28 | 38,00 | 38,00 | 00:00:00 | | 2014-07-07 | 38,02 | 1.023.800 | 38,60 | 37,62 | 38,15 | 00:00:00 | | 2014-07-15 | 38,82 | 1.956.200 | 39,36 | 38,72 | 39,36 | 00:00:00 | | 2014-07-18 | 38,75 | 929.800 | 39,59 | 38,60 | 38,99 | 00:00:00 | | 2014-07-23 | 38,90 | 1.066.100 | 39,26 | 38,65 | 39,21 | 00:00:00 | | 2014-07-24 | 37,10 | 3.514.300 | 37,29 | 36,60 | 36,84 | 00:00:00 | | 2014-07-28 | 37,13 | 797.600 | 37,60 | 37,13 | 37,35 | 00:00:00 | | 2014-08-05 | 36,20 | 876.600 | 37,67 | 36,20 | 37,09 | 00:00:00 | | 2014-08-06 | 36,22 | 399.900 | 36,88 | 36,10 | 36,26 | 00:00:00 | | 2014-08-08 | 36,10 | 1.333.700 | 36,52 | 35,47 | 35,50 | 00:00:00 | | 2014-08-12 | 37,77 | 1.010.100 | 37,97 | 36,74 | 36,74 | 00:00:00 | | 2014-08-25 | 42,00 | 2.114.100 | 43,22 | 42,00 | 43,01 | 00:00:00 | | 2014-08-26 | 42,28 | 1.780.200 | 42,65 | 41,42 | 41,98 | 00:00:00 | | 2014-08-27 | 41,90 | 1.505.700 | 42,47 | 41,01 | 42,39 | 00:00:00 | | 2014-08-28 | 41,20 | 2.047.700 | 41,76 | 41,20 | 41,76 | 00:00:00 | | 2014-08-29 | 41,10 | 2.022.400 | 41,58 | 41,00 | 41,50 | 00:00:00 | | 2014-09-01 | 39,75 | 993.500 | 41,69 | 39,63 | 41,34 | 00:00:00 | | 2014-09-02 | 40,08 | 798.100 | 40,47 | 39,82 | 39,99 | 00:00:00 | | 2014-09-03 | 39,90 | 800.600 | 40,41 | 39,79 | 40,41 | 00:00:00 | | 2014-09-04 | 40,04 | 1.205.000 | 40,78 | 39,60 | 39,85 | 00:00:00 | | 2014-09-05 | 40,15 | 349.400 | 40,45 | 39,97 | 40,22 | 00:00:00 | | 2014-09-10 | 39,05 | 1.061.700 | 39,94 | 38,80 | 39,52 | 00:00:00 | | 2014-09-11 | 39,02 | 675.000 | 39,44 | 38,66 | 38,89 | 00:00:00 | | 2014-09-16 | 39,74 | 1.086.800 | 39,98 | 38,74 | 38,74 | 00:00:00 | | 2014-09-17 | 39,70 | 1.330.500 | 40,29 | 39,37 | 39,81 | 00:00:00 | | 2014-09-23 | 37,64 | 928.400 | 38,21 | 37,38 | 37,62 | 00:00:00 | | 2014-09-25 | 37,51 | 912.800 | 38,68 | 37,46 | 38,60 | 00:00:00 | | 2014-09-26 | 38,80 | 1.067.000 | 39,38 | 37,22 | 37,22 | 00:00:00 | | 2014-10-03 | 36,60 | 790.200 | 37,11 | 35,58 | 36,11 | 00:00:00 | | 2014-10-06 | 37,93 | 1.117.100 | 38,99 | 37,67 | 38,50 | 00:00:00 | | 2014-10-07 | 38,75 | 768.500 | 38,99 | 38,36 | 38,67 | 00:00:00 | | 2014-10-08 | 38,76 | 716.600 | 39,65 | 38,32 | 39,00 | 00:00:00 | | 2014-10-09 | 40,00 | 1.262.800 | 40,07 | 39,17 | 39,51 | 00:00:00 | | 2014-10-10 | 39,21 | 995.600 | 39,21 | 39,21 | 39,21 | 00:00:00 | | 2014-10-13 | 40,10 | 866.000 | 40,82 | 40,07 | 40,33 | 00:00:00 | | 2014-10-15 | 40,40 | 1.214.100 | 40,69 | 39,59 | 40,04 | 00:00:00 | | 2014-10-24 | 33,60 | 4.984.800 | 34,89 | 33,60 | 34,10 | 00:00:00 | | 2014-10-27 | 32,71 | 3.056.600 | 32,71 | 32,71 | 32,71 | 00:00:00 | | 2014-10-30 | 34,16 | 2.248.800 | 34,16 | 32,83 | 33,12 | 00:00:00 | | 2014-10-31 | 36,00 | 996.300 | 36,00 | 33,82 | 34,40 | 00:00:00 | | 2014-11-18 | 33,99 | 908.800 | 34,25 | 32,85 | 32,85 | 00:00:00 | | 2014-11-19 | 34,66 | 1.021.400 | 35,31 | 34,00 | 34,21 | 00:00:00 | | 2014-11-20 | 34,66 | 0 | 34,66 | 34,66 | 34,66 | 00:00:00 | | 2014-11-21 | 36,00 | 1.303.800 | 36,56 | 34,80 | 34,80 | 00:00:00 | | 2014-11-24 | 34,80 | 877.200 | 36,68 | 34,60 | 36,65 | 00:00:00 | | 2014-11-25 | 34,50 | 712.200 | 35,45 | 34,34 | 35,00 | 00:00:00 | | 2014-11-26 | 34,87 | 624.700 | 35,21 | 34,45 | 34,78 | 00:00:00 | | 2014-12-02 | 33,31 | 45.496.800 | 33,93 | 33,23 | 33,44 | 00:00:00 | | 2014-12-03 | 33,20 | 682.300 | 33,69 | 33,06 | 33,46 | 00:00:00 | | 2014-12-09 | 32,00 | 894.100 | 32,84 | 32,00 | 32,01 | 00:00:00 | | 2014-12-22 | 31,50 | 362.100 | 31,69 | 30,99 | 31,45 | 00:00:00 | | 2014-12-23 | 31,80 | 757.700 | 32,09 | 31,24 | 31,24 | 00:00:00 | | 2014-12-24 | 31,80 | 0 | 31,80 | 31,80 | 31,80 | 00:00:00 | | 2014-12-25 | 31,80 | 0 | 31,80 | 31,80 | 31,80 | 00:00:00 | | 2015-01-05 | 30,09 | 997.000 | 30,53 | 29,80 | 30,28 | 00:00:00 | | 2015-01-06 | 29,95 | 934.300 | 30,66 | 29,95 | 30,31 | 00:00:00 | | 2015-01-07 | 31,23 | 933.500 | 31,85 | 30,17 | 30,17 | 00:00:00 | | 2015-01-08 | 31,00 | 527.500 | 31,93 | 30,98 | 31,30 | 00:00:00 | | 2015-01-09 | 30,43 | 537.800 | 31,11 | 30,00 | 30,97 | 00:00:00 | | 2015-01-12 | 30,29 | 638.900 | 30,67 | 29,82 | 30,45 | 00:00:00 | | 2015-01-13 | 30,09 | 1.080.700 | 30,61 | 30,04 | 30,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
