|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-06-14 | 28,19 | 2.909.300 | 29,08 | 28,13 | 28,85 | 00:00:00 | | 2017-06-15 | 28,19 | 0 | 28,19 | 28,19 | 28,19 | 00:00:00 | | 2017-06-16 | 27,98 | 3.240.600 | 28,57 | 27,79 | 28,13 | 00:00:00 | | 2017-06-19 | 28,00 | 1.159.600 | 28,42 | 28,00 | 28,07 | 00:00:00 | | 2017-06-20 | 27,61 | 2.252.400 | 28,41 | 27,40 | 28,24 | 00:00:00 | | 2017-06-21 | 27,20 | 1.126.000 | 27,90 | 27,13 | 27,90 | 00:00:00 | | 2017-06-22 | 26,69 | 1.774.300 | 27,90 | 26,69 | 27,20 | 00:00:00 | | 2017-06-23 | 26,55 | 881.200 | 27,01 | 26,55 | 26,70 | 00:00:00 | | 2017-06-26 | 26,12 | 1.393.500 | 26,66 | 26,05 | 26,61 | 00:00:00 | | 2017-06-27 | 25,85 | 3.528.300 | 26,78 | 25,06 | 26,11 | 00:00:00 | | 2017-06-28 | 26,19 | 1.305.500 | 26,34 | 25,76 | 25,94 | 00:00:00 | | 2017-06-29 | 25,72 | 6.268.600 | 26,53 | 25,40 | 26,40 | 00:00:00 | | 2017-06-30 | 25,70 | 1.840.500 | 25,98 | 25,57 | 25,93 | 00:00:00 | | 2017-07-03 | 25,16 | 751.100 | 25,83 | 25,15 | 25,80 | 00:00:00 | | 2017-07-04 | 25,08 | 622.300 | 25,28 | 24,93 | 25,28 | 00:00:00 | | 2017-07-05 | 25,50 | 2.743.400 | 25,76 | 25,01 | 25,30 | 00:00:00 | | 2017-07-06 | 25,39 | 2.752.700 | 25,95 | 25,13 | 25,70 | 00:00:00 | | 2017-07-07 | 24,77 | 1.485.200 | 25,63 | 24,69 | 25,56 | 00:00:00 | | 2017-07-10 | 25,34 | 981.000 | 25,44 | 24,80 | 24,90 | 00:00:00 | | 2017-07-11 | 24,82 | 1.953.900 | 25,50 | 24,55 | 25,49 | 00:00:00 | | 2017-07-12 | 24,93 | 1.909.500 | 25,29 | 24,83 | 24,94 | 00:00:00 | | 2017-07-13 | 24,93 | 1.329.000 | 25,10 | 24,83 | 24,95 | 00:00:00 | | 2017-07-14 | 24,63 | 11.598.200 | 25,18 | 24,50 | 25,05 | 00:00:00 | | 2017-07-17 | 23,68 | 3.830.800 | 24,80 | 23,61 | 24,73 | 00:00:00 | | 2017-07-18 | 23,72 | 2.810.600 | 23,89 | 23,46 | 23,60 | 00:00:00 | | 2017-07-19 | 23,90 | 2.587.000 | 24,07 | 23,71 | 23,82 | 00:00:00 | | 2017-07-20 | 23,84 | 1.192.200 | 24,15 | 23,81 | 24,10 | 00:00:00 | | 2017-07-21 | 23,85 | 1.430.600 | 23,99 | 23,76 | 23,99 | 00:00:00 | | 2017-07-24 | 23,30 | 2.477.300 | 23,98 | 23,17 | 23,87 | 00:00:00 | | 2017-07-25 | 22,59 | 4.389.600 | 23,51 | 22,58 | 23,48 | 00:00:00 | | 2017-07-26 | 22,59 | 3.065.300 | 22,74 | 22,19 | 22,60 | 00:00:00 | | 2017-07-27 | 23,97 | 6.116.300 | 24,00 | 22,88 | 23,15 | 00:00:00 | | 2017-07-28 | 24,71 | 4.663.100 | 24,88 | 24,15 | 24,15 | 00:00:00 | | 2017-07-31 | 25,05 | 3.804.800 | 25,24 | 24,52 | 25,00 | 00:00:00 | | 2017-08-01 | 24,60 | 2.370.800 | 25,20 | 24,60 | 25,09 | 00:00:00 | | 2017-08-02 | 25,07 | 1.743.500 | 25,18 | 24,65 | 24,67 | 00:00:00 | | 2017-08-03 | 25,65 | 3.146.000 | 25,74 | 24,61 | 25,13 | 00:00:00 | | 2017-08-04 | 25,80 | 2.980.500 | 25,92 | 25,61 | 25,77 | 00:00:00 | | 2017-08-07 | 25,74 | 4.924.300 | 25,95 | 25,64 | 25,80 | 00:00:00 | | 2017-08-08 | 25,39 | 1.635.100 | 25,85 | 25,26 | 25,80 | 00:00:00 | | 2017-08-09 | 25,43 | 1.856.300 | 25,62 | 24,70 | 25,25 | 00:00:00 | | 2017-08-10 | 25,09 | 1.051.600 | 25,48 | 24,96 | 25,45 | 00:00:00 | | 2017-08-11 | 25,35 | 1.543.900 | 25,77 | 25,07 | 25,12 | 00:00:00 | | 2017-08-14 | 26,45 | 3.021.300 | 26,59 | 25,40 | 25,58 | 00:00:00 | | 2017-08-15 | 26,95 | 2.687.400 | 27,10 | 26,40 | 26,68 | 00:00:00 | | 2017-08-16 | 26,54 | 3.399.500 | 27,40 | 26,41 | 27,01 | 00:00:00 | | 2017-08-17 | 26,65 | 1.730.100 | 26,83 | 26,04 | 26,60 | 00:00:00 | | 2017-08-18 | 27,81 | 2.801.900 | 27,81 | 26,67 | 26,67 | 00:00:00 | | 2017-08-21 | 27,75 | 1.688.700 | 28,00 | 27,45 | 27,71 | 00:00:00 | | 2017-08-22 | 28,45 | 1.721.200 | 28,69 | 27,94 | 27,94 | 00:00:00 | | 2017-08-23 | 28,91 | 1.901.900 | 29,20 | 28,07 | 28,10 | 00:00:00 | | 2017-08-24 | 30,05 | 2.432.000 | 30,10 | 29,03 | 29,03 | 00:00:00 | | 2017-08-25 | 29,15 | 2.882.400 | 30,40 | 28,90 | 30,10 | 00:00:00 | | 2017-08-28 | 29,55 | 2.003.300 | 29,68 | 29,08 | 29,15 | 00:00:00 | | 2017-08-29 | 30,02 | 1.336.800 | 30,25 | 29,09 | 29,42 | 00:00:00 | | 2017-08-30 | 30,03 | 1.079.400 | 30,20 | 29,61 | 29,94 | 00:00:00 | | 2017-08-31 | 29,50 | 2.063.100 | 30,11 | 29,41 | 30,10 | 00:00:00 | | 2017-09-01 | 29,72 | 3.858.300 | 29,80 | 29,31 | 29,61 | 00:00:00 | | 2017-09-04 | 29,51 | 581.200 | 29,80 | 29,22 | 29,57 | 00:00:00 | | 2017-09-05 | 29,63 | 1.027.200 | 29,89 | 29,45 | 29,72 | 00:00:00 | | 2017-09-06 | 29,70 | 1.169.600 | 30,05 | 29,50 | 29,80 | 00:00:00 | | 2017-09-07 | 29,70 | 0 | 29,70 | 29,70 | 29,70 | 00:00:00 | | 2017-09-08 | 30,35 | 1.129.900 | 30,62 | 29,81 | 29,81 | 00:00:00 | | 2017-09-11 | 31,54 | 4.203.100 | 31,66 | 30,14 | 30,70 | 00:00:00 | | 2017-09-12 | 32,50 | 2.639.800 | 32,87 | 31,42 | 31,60 | 00:00:00 | | 2017-09-13 | 33,49 | 2.381.100 | 33,54 | 32,40 | 32,41 | 00:00:00 | | 2017-09-14 | 33,89 | 2.508.800 | 33,99 | 32,67 | 33,12 | 00:00:00 | | 2017-09-15 | 34,66 | 1.697.500 | 34,66 | 33,66 | 33,73 | 00:00:00 | | 2017-09-18 | 34,92 | 1.524.500 | 35,73 | 34,28 | 34,64 | 00:00:00 | | 2017-09-19 | 33,33 | 2.411.400 | 34,87 | 33,26 | 34,67 | 00:00:00 | | 2017-09-20 | 33,00 | 1.340.300 | 33,94 | 32,70 | 33,20 | 00:00:00 | | 2017-09-21 | 32,24 | 1.623.200 | 33,37 | 31,77 | 33,01 | 00:00:00 | | 2017-09-22 | 32,01 | 1.938.700 | 32,49 | 31,26 | 32,20 | 00:00:00 | | 2017-09-25 | 31,30 | 1.364.800 | 32,30 | 31,09 | 32,10 | 00:00:00 | | 2017-09-26 | 31,40 | 919.500 | 31,44 | 30,84 | 31,10 | 00:00:00 | | 2017-09-27 | 31,07 | 1.109.000 | 31,77 | 30,35 | 31,57 | 00:00:00 | | 2017-09-28 | 30,95 | 916.300 | 31,74 | 30,92 | 31,44 | 00:00:00 | | 2017-09-29 | 31,20 | 1.191.600 | 31,66 | 31,05 | 31,34 | 00:00:00 | | 2017-10-02 | 30,63 | 938.700 | 31,49 | 30,51 | 31,19 | 00:00:00 | | 2017-10-03 | 31,50 | 1.494.500 | 31,60 | 30,61 | 30,61 | 00:00:00 | | 2017-10-04 | 32,82 | 1.557.000 | 33,49 | 31,87 | 31,91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
