|
 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 | | 2016-10-06 | 32,25 | 1.308.600 | 32,79 | 31,54 | 32,72 | 00:00:00 | | 2016-10-12 | 31,31 | 0 | 31,31 | 31,31 | 31,31 | 00:00:00 | | 2016-10-13 | 31,60 | 2.454.900 | 31,89 | 31,12 | 31,44 | 00:00:00 | | 2016-10-14 | 32,43 | 1.136.300 | 32,64 | 31,65 | 31,65 | 00:00:00 | | 2016-10-17 | 33,05 | 1.255.600 | 33,13 | 32,29 | 32,40 | 00:00:00 | | 2016-10-27 | 30,69 | 4.695.500 | 31,00 | 29,76 | 30,50 | 00:00:00 | | 2016-10-28 | 30,70 | 1.201.900 | 31,27 | 30,24 | 30,69 | 00:00:00 | | 2016-10-31 | 30,66 | 1.690.500 | 31,18 | 30,66 | 30,89 | 00:00:00 | | 2016-11-01 | 29,51 | 1.357.500 | 30,94 | 29,21 | 30,94 | 00:00:00 | | 2016-11-02 | 29,51 | 0 | 29,51 | 29,51 | 29,51 | 00:00:00 | | 2016-11-03 | 27,93 | 2.782.400 | 29,63 | 27,84 | 29,47 | 00:00:00 | | 2016-11-11 | 24,91 | 2.022.000 | 25,80 | 24,50 | 25,80 | 00:00:00 | | 2016-11-14 | 25,53 | 1.255.800 | 25,74 | 24,76 | 24,90 | 00:00:00 | | 2016-11-15 | 25,53 | 0 | 25,53 | 25,53 | 25,53 | 00:00:00 | | 2016-11-16 | 25,94 | 1.198.700 | 26,25 | 25,11 | 25,61 | 00:00:00 | | 2016-11-25 | 26,80 | 1.033.200 | 26,85 | 26,36 | 26,49 | 00:00:00 | | 2016-11-29 | 25,66 | 933.400 | 26,80 | 25,66 | 26,80 | 00:00:00 | | 2016-12-09 | 23,85 | 1.713.600 | 23,95 | 23,14 | 23,79 | 00:00:00 | | 2016-12-26 | 22,06 | 482.200 | 22,26 | 21,96 | 22,09 | 00:00:00 | | 2016-12-30 | 23,02 | 0 | 23,02 | 23,02 | 23,02 | 00:00:00 | | 2017-01-02 | 22,47 | 551.700 | 22,98 | 22,28 | 22,91 | 00:00:00 | | 2017-01-09 | 24,18 | 1.748.000 | 24,32 | 22,95 | 23,06 | 00:00:00 | | 2017-01-12 | 24,45 | 1.306.300 | 24,52 | 23,51 | 23,75 | 00:00:00 | | 2017-01-13 | 24,35 | 773.300 | 24,60 | 24,09 | 24,20 | 00:00:00 | | 2017-01-16 | 23,91 | 518.500 | 24,42 | 23,86 | 24,35 | 00:00:00 | | 2017-01-23 | 25,77 | 781.100 | 25,95 | 24,99 | 25,20 | 00:00:00 | | 2017-02-02 | 26,10 | 568.100 | 26,36 | 25,55 | 25,88 | 00:00:00 | | 2017-02-03 | 26,28 | 1.014.700 | 26,33 | 25,82 | 25,90 | 00:00:00 | | 2017-02-07 | 26,28 | 1.006.000 | 26,63 | 25,60 | 25,60 | 00:00:00 | | 2017-02-08 | 25,81 | 1.353.700 | 26,40 | 25,47 | 26,18 | 00:00:00 | | 2017-02-21 | 26,55 | 1.075.900 | 26,73 | 26,27 | 26,53 | 00:00:00 | | 2017-02-22 | 26,76 | 1.287.900 | 26,84 | 26,35 | 26,54 | 00:00:00 | | 2017-02-23 | 25,11 | 3.327.200 | 27,05 | 25,07 | 27,00 | 00:00:00 | | 2017-02-24 | 25,62 | 1.630.600 | 25,85 | 24,60 | 25,00 | 00:00:00 | | 2017-02-27 | 25,62 | 0 | 25,62 | 25,62 | 25,62 | 00:00:00 | | 2017-02-28 | 25,62 | 0 | 25,62 | 25,62 | 25,62 | 00:00:00 | | 2017-03-03 | 26,58 | 1.040.700 | 26,69 | 25,73 | 25,85 | 00:00:00 | | 2017-03-08 | 26,95 | 1.570.300 | 27,41 | 26,75 | 27,20 | 00:00:00 | | 2017-03-09 | 26,82 | 1.581.000 | 27,27 | 26,51 | 26,99 | 00:00:00 | | 2017-03-10 | 27,68 | 2.442.900 | 27,95 | 26,80 | 27,00 | 00:00:00 | | 2017-03-27 | 28,35 | 673.900 | 28,63 | 27,83 | 28,03 | 00:00:00 | | 2017-03-28 | 28,24 | 995.800 | 28,60 | 28,05 | 28,32 | 00:00:00 | | 2017-04-13 | 30,01 | 1.771.800 | 30,42 | 29,76 | 30,02 | 00:00:00 | | 2017-04-14 | 30,01 | 0 | 30,01 | 30,01 | 30,01 | 00:00:00 | | 2017-04-18 | 30,65 | 737.700 | 31,10 | 30,57 | 30,91 | 00:00:00 | | 2017-04-19 | 30,49 | 524.100 | 30,94 | 30,41 | 30,67 | 00:00:00 | | 2017-04-21 | 30,49 | 0 | 30,49 | 30,49 | 30,49 | 00:00:00 | | 2017-04-27 | 30,11 | 1.810.200 | 31,32 | 29,51 | 31,19 | 00:00:00 | | 2017-05-01 | 30,25 | 0 | 30,25 | 30,25 | 30,25 | 00:00:00 | | 2017-05-02 | 31,30 | 1.135.400 | 31,43 | 30,23 | 30,28 | 00:00:00 | | 2017-05-03 | 31,77 | 1.097.300 | 32,01 | 30,80 | 31,28 | 00:00:00 | | 2017-05-04 | 31,58 | 1.740.300 | 31,88 | 31,05 | 31,46 | 00:00:00 | | 2017-05-05 | 31,83 | 1.562.700 | 31,92 | 31,30 | 31,39 | 00:00:00 | | 2017-05-08 | 32,32 | 683.900 | 32,50 | 31,51 | 31,83 | 00:00:00 | | 2017-05-09 | 33,42 | 1.001.700 | 33,42 | 32,19 | 32,39 | 00:00:00 | | 2017-05-10 | 35,45 | 2.489.900 | 35,63 | 33,27 | 33,41 | 00:00:00 | | 2017-05-11 | 34,80 | 1.827.700 | 36,19 | 34,80 | 35,45 | 00:00:00 | | 2017-05-12 | 35,24 | 959.500 | 35,39 | 34,65 | 34,79 | 00:00:00 | | 2017-05-15 | 35,15 | 1.305.200 | 35,58 | 34,80 | 35,09 | 00:00:00 | | 2017-05-16 | 35,28 | 1.103.500 | 35,29 | 34,85 | 35,14 | 00:00:00 | | 2017-05-17 | 34,03 | 2.049.500 | 35,02 | 33,96 | 34,92 | 00:00:00 | | 2017-05-18 | 30,75 | 3.139.000 | 31,60 | 29,15 | 30,10 | 00:00:00 | | 2017-05-19 | 31,99 | 2.106.500 | 32,39 | 30,75 | 30,75 | 00:00:00 | | 2017-05-22 | 30,75 | 1.347.300 | 31,62 | 30,52 | 31,12 | 00:00:00 | | 2017-05-23 | 31,77 | 808.700 | 32,35 | 31,07 | 31,07 | 00:00:00 | | 2017-05-24 | 32,70 | 912.600 | 33,12 | 32,09 | 32,40 | 00:00:00 | | 2017-05-25 | 32,50 | 601.000 | 33,40 | 32,22 | 33,06 | 00:00:00 | | 2017-05-26 | 33,70 | 1.363.300 | 33,74 | 32,77 | 32,84 | 00:00:00 | | 2017-05-29 | 33,70 | 0 | 33,70 | 33,70 | 33,70 | 00:00:00 | | 2017-05-30 | 33,55 | 598.400 | 33,99 | 33,12 | 33,21 | 00:00:00 | | 2017-05-31 | 32,57 | 1.554.400 | 33,70 | 32,44 | 33,64 | 00:00:00 | | 2017-06-01 | 32,90 | 1.907.700 | 33,16 | 32,63 | 32,85 | 00:00:00 | | 2017-06-02 | 32,87 | 655.200 | 33,36 | 32,42 | 33,14 | 00:00:00 | | 2017-06-05 | 33,06 | 711.600 | 33,26 | 32,30 | 32,59 | 00:00:00 | | 2017-06-06 | 32,83 | 678.800 | 33,05 | 32,35 | 32,77 | 00:00:00 | | 2017-06-07 | 32,35 | 960.600 | 32,58 | 31,82 | 32,51 | 00:00:00 | | 2017-06-08 | 32,45 | 701.200 | 32,72 | 32,00 | 32,01 | 00:00:00 | | 2017-06-09 | 29,94 | 5.425.300 | 33,31 | 29,72 | 32,90 | 00:00:00 | | 2017-06-12 | 29,36 | 3.135.100 | 30,55 | 29,34 | 30,19 | 00:00:00 | | 2017-06-13 | 28,80 | 2.260.800 | 29,74 | 28,73 | 29,32 | 00:00:00 | | 2017-06-14 | 28,19 | 2.909.300 | 29,08 | 28,13 | 28,85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
