|
 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 | | 2015-08-19 | 22,32 | 2.095.800 | 22,75 | 21,99 | 22,67 | 00:00:00 | | 2015-08-24 | 22,96 | 1.613.100 | 23,17 | 21,25 | 21,31 | 00:00:00 | | 2015-08-25 | 22,58 | 1.174.500 | 23,44 | 22,45 | 23,35 | 00:00:00 | | 2015-08-26 | 23,00 | 1.621.400 | 23,22 | 22,55 | 22,66 | 00:00:00 | | 2015-08-27 | 23,80 | 1.157.900 | 24,20 | 23,10 | 23,19 | 00:00:00 | | 2015-08-28 | 22,98 | 768.300 | 23,67 | 22,70 | 23,29 | 00:00:00 | | 2015-08-31 | 23,69 | 1.505.500 | 23,72 | 22,02 | 22,87 | 00:00:00 | | 2015-09-01 | 22,17 | 1.012.500 | 23,34 | 22,13 | 23,21 | 00:00:00 | | 2015-09-02 | 22,82 | 702.900 | 23,09 | 22,17 | 22,37 | 00:00:00 | | 2015-09-03 | 22,50 | 852.100 | 23,68 | 21,97 | 23,03 | 00:00:00 | | 2015-09-04 | 21,50 | 1.908.200 | 22,54 | 21,50 | 22,10 | 00:00:00 | | 2015-09-07 | 21,50 | 0 | 21,50 | 21,50 | 21,50 | 00:00:00 | | 2015-09-08 | 21,29 | 1.307.400 | 21,95 | 21,02 | 21,72 | 00:00:00 | | 2015-09-09 | 21,02 | 1.021.900 | 21,71 | 21,00 | 21,50 | 00:00:00 | | 2015-09-10 | 20,75 | 1.440.500 | 21,00 | 20,30 | 20,35 | 00:00:00 | | 2015-09-11 | 20,75 | 2.212.700 | 21,09 | 20,37 | 20,56 | 00:00:00 | | 2015-09-14 | 21,00 | 699.800 | 21,18 | 20,68 | 20,80 | 00:00:00 | | 2015-09-15 | 20,40 | 524.800 | 21,19 | 20,40 | 21,19 | 00:00:00 | | 2015-09-16 | 20,79 | 1.568.800 | 20,97 | 20,40 | 20,53 | 00:00:00 | | 2015-09-17 | 21,25 | 1.984.600 | 21,48 | 20,85 | 20,89 | 00:00:00 | | 2015-09-18 | 20,73 | 1.372.100 | 21,42 | 20,48 | 21,38 | 00:00:00 | | 2015-09-21 | 19,97 | 752.300 | 20,91 | 19,89 | 20,90 | 00:00:00 | | 2015-09-22 | 19,63 | 778.600 | 20,00 | 19,62 | 20,00 | 00:00:00 | | 2015-09-23 | 19,49 | 1.265.300 | 19,94 | 19,49 | 19,80 | 00:00:00 | | 2015-09-24 | 19,17 | 1.129.500 | 19,45 | 18,76 | 19,45 | 00:00:00 | | 2015-09-25 | 19,02 | 703.200 | 19,67 | 19,02 | 19,42 | 00:00:00 | | 2015-09-28 | 18,79 | 1.329.600 | 19,14 | 18,67 | 19,14 | 00:00:00 | | 2015-09-30 | 19,50 | 2.354.900 | 19,79 | 19,14 | 19,48 | 00:00:00 | | 2015-10-01 | 19,55 | 5.319.100 | 19,97 | 19,26 | 19,60 | 00:00:00 | | 2015-10-02 | 20,00 | 1.146.200 | 20,19 | 19,40 | 19,64 | 00:00:00 | | 2015-10-05 | 20,67 | 1.089.700 | 21,00 | 20,38 | 20,38 | 00:00:00 | | 2015-10-06 | 21,05 | 1.464.900 | 21,29 | 20,62 | 20,76 | 00:00:00 | | 2015-10-07 | 22,18 | 2.244.300 | 23,30 | 21,20 | 21,31 | 00:00:00 | | 2015-10-08 | 22,65 | 1.112.200 | 22,97 | 22,23 | 22,25 | 00:00:00 | | 2015-10-09 | 23,45 | 1.980.400 | 23,71 | 22,90 | 23,00 | 00:00:00 | | 2015-10-12 | 23,45 | 0 | 23,45 | 23,45 | 23,45 | 00:00:00 | | 2015-10-13 | 22,21 | 1.447.100 | 23,87 | 22,00 | 23,47 | 00:00:00 | | 2015-10-14 | 22,60 | 2.173.200 | 23,34 | 22,05 | 22,50 | 00:00:00 | | 2015-10-15 | 22,98 | 1.280.200 | 23,42 | 22,79 | 22,97 | 00:00:00 | | 2015-10-16 | 22,61 | 1.420.600 | 23,35 | 22,22 | 23,35 | 00:00:00 | | 2015-10-19 | 22,95 | 596.800 | 23,16 | 22,40 | 22,57 | 00:00:00 | | 2015-10-20 | 22,80 | 816.000 | 23,39 | 22,75 | 23,13 | 00:00:00 | | 2015-10-21 | 22,95 | 626.300 | 23,20 | 22,82 | 22,83 | 00:00:00 | | 2015-10-22 | 22,20 | 2.402.400 | 22,74 | 21,71 | 22,70 | 00:00:00 | | 2015-10-23 | 22,04 | 832.100 | 22,88 | 22,04 | 22,40 | 00:00:00 | | 2015-10-26 | 22,75 | 890.600 | 22,90 | 22,13 | 22,13 | 00:00:00 | | 2015-10-27 | 23,01 | 761.200 | 23,25 | 22,62 | 22,80 | 00:00:00 | | 2015-10-28 | 23,28 | 909.200 | 23,43 | 22,99 | 23,22 | 00:00:00 | | 2015-10-29 | 22,45 | 797.500 | 23,73 | 22,45 | 23,02 | 00:00:00 | | 2015-10-30 | 22,90 | 935.100 | 23,09 | 22,48 | 22,58 | 00:00:00 | | 2015-11-02 | 22,90 | 0 | 22,90 | 22,90 | 22,90 | 00:00:00 | | 2015-11-03 | 25,22 | 2.067.900 | 25,39 | 22,94 | 22,94 | 00:00:00 | | 2015-11-05 | 24,98 | 1.832.100 | 26,06 | 24,75 | 25,68 | 00:00:00 | | 2015-11-06 | 23,98 | 1.633.100 | 25,22 | 23,93 | 24,98 | 00:00:00 | | 2015-11-10 | 23,39 | 742.100 | 24,21 | 23,25 | 23,76 | 00:00:00 | | 2015-11-11 | 23,75 | 1.231.100 | 24,33 | 23,40 | 23,70 | 00:00:00 | | 2015-11-12 | 23,64 | 1.513.200 | 24,40 | 23,64 | 24,10 | 00:00:00 | | 2015-11-17 | 24,29 | 1.653.600 | 24,58 | 23,78 | 23,80 | 00:00:00 | | 2015-11-18 | 24,65 | 1.817.000 | 25,15 | 24,30 | 24,30 | 00:00:00 | | 2015-11-23 | 24,30 | 1.296.800 | 24,89 | 23,90 | 24,29 | 00:00:00 | | 2015-12-03 | 23,00 | 1.653.200 | 23,57 | 22,34 | 22,50 | 00:00:00 | | 2015-12-04 | 23,20 | 1.439.700 | 23,45 | 22,73 | 23,01 | 00:00:00 | | 2015-12-07 | 23,56 | 944.000 | 24,25 | 23,39 | 23,39 | 00:00:00 | | 2015-12-08 | 23,20 | 995.100 | 24,01 | 23,07 | 23,68 | 00:00:00 | | 2015-12-09 | 24,46 | 1.574.300 | 24,90 | 23,41 | 23,48 | 00:00:00 | | 2015-12-10 | 24,98 | 1.832.700 | 24,99 | 24,36 | 24,62 | 00:00:00 | | 2015-12-11 | 25,78 | 1.792.600 | 25,87 | 24,39 | 24,89 | 00:00:00 | | 2015-12-14 | 25,67 | 1.118.500 | 26,17 | 25,30 | 25,61 | 00:00:00 | | 2015-12-17 | 27,85 | 2.234.500 | 28,22 | 27,26 | 27,85 | 00:00:00 | | 2015-12-18 | 27,07 | 1.805.800 | 28,11 | 26,52 | 27,38 | 00:00:00 | | 2015-12-22 | 24,36 | 1.211.200 | 25,98 | 24,08 | 25,37 | 00:00:00 | | 2015-12-25 | 24,85 | 0 | 24,85 | 24,85 | 24,85 | 00:00:00 | | 2016-01-11 | 22,68 | 1.037.600 | 23,53 | 22,55 | 22,93 | 00:00:00 | | 2016-01-13 | 22,80 | 988.400 | 23,28 | 22,71 | 23,04 | 00:00:00 | | 2016-01-14 | 22,75 | 966.600 | 23,45 | 22,75 | 22,81 | 00:00:00 | | 2016-01-15 | 22,75 | 1.173.800 | 23,39 | 22,20 | 22,71 | 00:00:00 | | 2016-01-18 | 22,66 | 472.700 | 23,28 | 22,66 | 22,98 | 00:00:00 | | 2016-01-19 | 22,00 | 1.451.700 | 23,29 | 21,74 | 23,01 | 00:00:00 | | 2016-01-20 | 21,40 | 1.596.500 | 21,96 | 20,88 | 21,48 | 00:00:00 | | 2016-01-26 | 21,50 | 1.015.500 | 21,88 | 21,12 | 21,59 | 00:00:00 | | 2016-01-27 | 22,20 | 1.187.700 | 22,92 | 21,30 | 21,30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
