|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2016-01-27 | 22,20 | 1.187.700 | 22,92 | 21,30 | 21,30 | 00:00:00 | | 2016-02-01 | 23,25 | 831.800 | 23,40 | 22,42 | 22,42 | 00:00:00 | | 2016-02-02 | 23,49 | 1.151.900 | 23,87 | 22,88 | 22,99 | 00:00:00 | | 2016-02-03 | 24,65 | 974.000 | 24,70 | 23,61 | 23,75 | 00:00:00 | | 2016-02-04 | 26,00 | 1.966.000 | 26,89 | 24,71 | 24,71 | 00:00:00 | | 2016-02-09 | 26,61 | 0 | 26,61 | 26,61 | 26,61 | 00:00:00 | | 2016-02-16 | 26,50 | 990.000 | 26,79 | 26,23 | 26,49 | 00:00:00 | | 2016-02-17 | 25,55 | 1.254.200 | 27,00 | 25,55 | 26,70 | 00:00:00 | | 2016-02-18 | 26,70 | 1.552.300 | 27,09 | 24,59 | 24,85 | 00:00:00 | | 2016-02-19 | 26,28 | 749.200 | 26,74 | 26,21 | 26,36 | 00:00:00 | | 2016-02-29 | 26,58 | 1.399.200 | 27,23 | 26,14 | 26,31 | 00:00:00 | | 2016-03-01 | 27,60 | 1.098.200 | 27,80 | 26,71 | 26,71 | 00:00:00 | | 2016-03-04 | 30,60 | 2.360.800 | 31,27 | 28,95 | 30,15 | 00:00:00 | | 2016-03-08 | 30,20 | 2.438.200 | 30,65 | 29,88 | 30,06 | 00:00:00 | | 2016-03-09 | 28,15 | 2.220.200 | 30,89 | 28,15 | 30,51 | 00:00:00 | | 2016-03-10 | 28,26 | 4.419.500 | 28,83 | 27,65 | 28,50 | 00:00:00 | | 2016-03-11 | 27,87 | 1.387.600 | 28,59 | 27,77 | 28,55 | 00:00:00 | | 2016-03-25 | 27,83 | 0 | 27,83 | 27,83 | 27,83 | 00:00:00 | | 2016-03-28 | 28,77 | 904.100 | 29,50 | 28,44 | 28,44 | 00:00:00 | | 2016-03-29 | 27,91 | 1.468.500 | 29,09 | 27,91 | 29,00 | 00:00:00 | | 2016-03-30 | 27,08 | 1.966.900 | 28,55 | 27,08 | 28,00 | 00:00:00 | | 2016-03-31 | 26,54 | 1.150.800 | 27,62 | 26,54 | 27,10 | 00:00:00 | | 2016-04-01 | 28,14 | 1.266.500 | 28,23 | 26,42 | 26,50 | 00:00:00 | | 2016-04-04 | 26,82 | 992.900 | 28,07 | 26,78 | 28,07 | 00:00:00 | | 2016-04-05 | 27,28 | 845.100 | 27,80 | 26,68 | 26,82 | 00:00:00 | | 2016-04-06 | 26,96 | 987.800 | 27,28 | 26,83 | 27,01 | 00:00:00 | | 2016-04-15 | 29,09 | 845.800 | 29,90 | 28,91 | 29,51 | 00:00:00 | | 2016-04-20 | 28,75 | 2.722.500 | 29,32 | 28,35 | 28,63 | 00:00:00 | | 2016-04-25 | 27,16 | 765.400 | 28,54 | 27,08 | 28,27 | 00:00:00 | | 2016-04-26 | 27,49 | 1.151.400 | 27,76 | 27,24 | 27,24 | 00:00:00 | | 2016-04-27 | 27,90 | 1.008.500 | 28,01 | 27,51 | 27,75 | 00:00:00 | | 2016-04-28 | 26,20 | 4.338.900 | 26,88 | 25,78 | 26,17 | 00:00:00 | | 2016-05-02 | 25,09 | 1.224.300 | 25,98 | 25,09 | 25,50 | 00:00:00 | | 2016-05-05 | 24,40 | 889.000 | 24,70 | 24,16 | 24,36 | 00:00:00 | | 2016-05-06 | 24,10 | 689.800 | 24,75 | 24,05 | 24,42 | 00:00:00 | | 2016-05-10 | 24,18 | 1.499.100 | 24,80 | 24,01 | 24,22 | 00:00:00 | | 2016-05-11 | 23,90 | 2.496.700 | 25,03 | 23,73 | 24,70 | 00:00:00 | | 2016-05-12 | 23,07 | 1.675.600 | 24,27 | 23,07 | 24,19 | 00:00:00 | | 2016-05-16 | 22,15 | 1.323.500 | 22,54 | 22,15 | 22,33 | 00:00:00 | | 2016-05-19 | 22,61 | 1.893.300 | 22,83 | 22,01 | 22,28 | 00:00:00 | | 2016-05-20 | 22,49 | 1.833.000 | 22,89 | 22,47 | 22,89 | 00:00:00 | | 2016-05-30 | 22,10 | 431.400 | 22,56 | 22,10 | 22,40 | 00:00:00 | | 2016-05-31 | 22,52 | 1.605.700 | 22,74 | 22,25 | 22,33 | 00:00:00 | | 2016-06-01 | 23,82 | 1.654.600 | 23,93 | 22,70 | 22,74 | 00:00:00 | | 2016-06-07 | 23,69 | 701.300 | 24,29 | 23,58 | 24,29 | 00:00:00 | | 2016-06-08 | 23,56 | 1.053.800 | 24,26 | 23,45 | 23,86 | 00:00:00 | | 2016-06-16 | 22,15 | 973.900 | 22,38 | 21,59 | 22,09 | 00:00:00 | | 2016-06-17 | 22,72 | 956.000 | 22,99 | 22,40 | 22,45 | 00:00:00 | | 2016-06-20 | 23,46 | 634.400 | 23,46 | 22,90 | 22,95 | 00:00:00 | | 2016-06-21 | 23,78 | 729.900 | 24,00 | 23,25 | 23,48 | 00:00:00 | | 2016-06-30 | 25,50 | 1.281.100 | 25,78 | 24,80 | 25,75 | 00:00:00 | | 2016-07-01 | 26,52 | 859.100 | 26,69 | 25,49 | 25,49 | 00:00:00 | | 2016-07-12 | 26,71 | 800.100 | 27,30 | 26,71 | 27,23 | 00:00:00 | | 2016-07-13 | 27,11 | 678.000 | 27,19 | 26,20 | 26,66 | 00:00:00 | | 2016-07-18 | 28,20 | 872.600 | 28,26 | 27,52 | 28,25 | 00:00:00 | | 2016-07-26 | 27,43 | 872.200 | 28,13 | 27,19 | 27,81 | 00:00:00 | | 2016-08-01 | 31,60 | 1.760.400 | 34,20 | 31,41 | 33,20 | 00:00:00 | | 2016-08-02 | 31,57 | 1.822.400 | 32,50 | 30,73 | 31,40 | 00:00:00 | | 2016-08-04 | 30,97 | 896.300 | 31,63 | 30,83 | 31,00 | 00:00:00 | | 2016-08-05 | 31,10 | 801.300 | 31,45 | 30,79 | 30,85 | 00:00:00 | | 2016-08-11 | 31,76 | 1.253.200 | 31,79 | 30,05 | 30,49 | 00:00:00 | | 2016-08-12 | 33,01 | 1.613.400 | 33,20 | 31,44 | 31,59 | 00:00:00 | | 2016-08-15 | 33,67 | 743.800 | 33,68 | 32,70 | 32,77 | 00:00:00 | | 2016-08-22 | 32,33 | 2.199.600 | 33,69 | 32,21 | 33,69 | 00:00:00 | | 2016-08-23 | 32,75 | 1.659.100 | 32,91 | 31,89 | 32,36 | 00:00:00 | | 2016-08-24 | 33,21 | 974.200 | 33,95 | 32,52 | 32,58 | 00:00:00 | | 2016-08-31 | 31,16 | 1.803.800 | 32,29 | 30,60 | 32,25 | 00:00:00 | | 2016-09-01 | 31,25 | 3.396.300 | 31,82 | 30,86 | 31,57 | 00:00:00 | | 2016-09-02 | 32,25 | 851.600 | 32,42 | 31,30 | 31,30 | 00:00:00 | | 2016-09-09 | 31,74 | 1.090.700 | 32,48 | 31,71 | 32,07 | 00:00:00 | | 2016-09-12 | 31,86 | 778.600 | 31,92 | 31,00 | 31,51 | 00:00:00 | | 2016-09-13 | 31,00 | 1.010.500 | 31,71 | 30,51 | 31,62 | 00:00:00 | | 2016-09-14 | 31,55 | 1.766.500 | 31,77 | 30,96 | 31,00 | 00:00:00 | | 2016-09-19 | 30,90 | 2.557.500 | 31,29 | 30,40 | 30,40 | 00:00:00 | | 2016-09-21 | 31,05 | 1.130.200 | 31,34 | 30,26 | 30,26 | 00:00:00 | | 2016-09-22 | 30,79 | 905.200 | 31,91 | 30,61 | 31,66 | 00:00:00 | | 2016-09-23 | 30,58 | 1.724.500 | 31,15 | 30,33 | 30,79 | 00:00:00 | | 2016-09-26 | 30,57 | 656.300 | 30,87 | 30,15 | 30,49 | 00:00:00 | | 2016-09-30 | 31,23 | 1.303.600 | 31,79 | 30,53 | 30,53 | 00:00:00 | | 2016-10-03 | 32,50 | 1.824.300 | 32,88 | 31,20 | 31,20 | 00:00:00 | | 2016-10-06 | 32,25 | 1.308.600 | 32,79 | 31,54 | 32,72 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
