|
 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 | | 2017-10-04 | 32,82 | 1.557.000 | 33,49 | 31,87 | 31,91 | 00:00:00 | | 2017-10-05 | 31,75 | 1.774.800 | 33,68 | 31,51 | 33,07 | 00:00:00 | | 2017-10-06 | 31,14 | 761.600 | 31,99 | 30,74 | 31,99 | 00:00:00 | | 2017-10-09 | 31,29 | 296.200 | 31,42 | 30,78 | 31,30 | 00:00:00 | | 2017-10-10 | 31,75 | 689.900 | 31,99 | 31,34 | 31,73 | 00:00:00 | | 2017-10-11 | 30,80 | 990.200 | 32,20 | 30,62 | 31,96 | 00:00:00 | | 2017-10-12 | 30,80 | 0 | 30,80 | 30,80 | 30,80 | 00:00:00 | | 2017-10-13 | 30,12 | 1.671.900 | 31,74 | 30,00 | 30,87 | 00:00:00 | | 2017-10-16 | 31,13 | 915.100 | 31,13 | 29,74 | 30,12 | 00:00:00 | | 2017-10-17 | 30,30 | 1.214.000 | 31,90 | 30,16 | 31,20 | 00:00:00 | | 2017-10-18 | 30,96 | 884.000 | 31,34 | 30,41 | 30,60 | 00:00:00 | | 2017-10-19 | 30,81 | 904.600 | 31,10 | 30,09 | 31,05 | 00:00:00 | | 2017-10-20 | 30,97 | 862.700 | 31,50 | 30,53 | 30,86 | 00:00:00 | | 2017-10-23 | 30,52 | 699.400 | 31,08 | 30,35 | 30,98 | 00:00:00 | | 2017-10-24 | 31,29 | 2.115.700 | 31,39 | 30,52 | 30,52 | 00:00:00 | | 2017-10-25 | 32,28 | 1.211.200 | 32,41 | 31,36 | 31,47 | 00:00:00 | | 2017-10-26 | 32,00 | 1.496.200 | 32,88 | 31,63 | 32,40 | 00:00:00 | | 2017-10-27 | 32,00 | 899.400 | 32,67 | 31,75 | 32,02 | 00:00:00 | | 2017-10-30 | 30,59 | 2.515.100 | 32,00 | 30,13 | 32,00 | 00:00:00 | | 2017-10-31 | 30,97 | 947.500 | 31,07 | 29,85 | 30,60 | 00:00:00 | | 2017-11-01 | 30,51 | 797.800 | 31,88 | 30,51 | 31,20 | 00:00:00 | | 2017-11-02 | 30,51 | 0 | 30,51 | 30,51 | 30,51 | 00:00:00 | | 2017-12-08 | 30,70 | 633.000 | 31,25 | 30,50 | 31,25 | 00:00:00 | | 2017-12-11 | 30,06 | 707.800 | 31,13 | 30,03 | 30,82 | 00:00:00 | | 2017-12-12 | 30,90 | 1.120.400 | 30,90 | 29,62 | 30,05 | 00:00:00 | | 2017-12-13 | 30,42 | 1.733.000 | 31,69 | 30,30 | 31,00 | 00:00:00 | | 2017-12-14 | 29,41 | 1.721.100 | 30,55 | 29,23 | 30,42 | 00:00:00 | | 2017-12-15 | 29,60 | 2.548.500 | 30,05 | 29,20 | 29,29 | 00:00:00 | | 2017-12-18 | 30,10 | 1.080.800 | 30,60 | 29,83 | 30,02 | 00:00:00 | | 2017-12-19 | 30,65 | 1.000.500 | 30,84 | 29,98 | 30,19 | 00:00:00 | | 2017-12-20 | 31,50 | 821.500 | 31,83 | 30,58 | 30,72 | 00:00:00 | | 2017-12-21 | 31,90 | 1.242.000 | 32,30 | 31,38 | 31,55 | 00:00:00 | | 2017-12-22 | 31,92 | 527.100 | 32,27 | 31,50 | 31,89 | 00:00:00 | | 2017-12-25 | 31,92 | 0 | 31,92 | 31,92 | 31,92 | 00:00:00 | | 2017-12-26 | 31,48 | 671.700 | 32,03 | 31,07 | 31,94 | 00:00:00 | | 2017-12-27 | 32,74 | 815.300 | 32,93 | 31,54 | 31,54 | 00:00:00 | | 2017-12-28 | 33,06 | 1.455.300 | 33,30 | 32,59 | 32,59 | 00:00:00 | | 2017-12-29 | 33,06 | 0 | 33,06 | 33,06 | 33,06 | 00:00:00 | | 2018-01-02 | 32,30 | 1.216.600 | 33,71 | 32,18 | 33,35 | 00:00:00 | | 2018-01-03 | 32,04 | 779.700 | 33,13 | 31,92 | 32,19 | 00:00:00 | | 2018-01-04 | 33,00 | 1.039.100 | 33,08 | 32,20 | 32,20 | 00:00:00 | | 2018-01-05 | 33,00 | 1.133.100 | 33,00 | 32,61 | 32,99 | 00:00:00 | | 2018-01-08 | 32,61 | 823.900 | 33,41 | 32,33 | 33,14 | 00:00:00 | | 2018-01-09 | 32,30 | 1.011.400 | 32,84 | 32,05 | 32,65 | 00:00:00 | | 2018-01-10 | 32,54 | 676.200 | 32,84 | 32,05 | 32,18 | 00:00:00 | | 2018-01-11 | 32,45 | 909.100 | 32,75 | 32,13 | 32,75 | 00:00:00 | | 2018-01-12 | 33,03 | 894.200 | 33,32 | 32,19 | 32,45 | 00:00:00 | | 2018-01-15 | 33,58 | 946.100 | 33,97 | 33,05 | 33,06 | 00:00:00 | | 2018-01-16 | 33,01 | 775.000 | 34,00 | 33,01 | 33,80 | 00:00:00 | | 2018-01-17 | 33,81 | 966.400 | 34,27 | 33,06 | 33,06 | 00:00:00 | | 2018-01-18 | 33,15 | 1.452.400 | 34,57 | 33,15 | 33,85 | 00:00:00 | | 2018-01-19 | 34,30 | 992.700 | 34,40 | 33,21 | 33,48 | 00:00:00 | | 2018-01-22 | 34,88 | 982.200 | 34,97 | 33,87 | 34,09 | 00:00:00 | | 2018-01-23 | 34,70 | 1.129.800 | 35,00 | 34,18 | 34,94 | 00:00:00 | | 2018-01-24 | 37,10 | 1.996.800 | 37,28 | 34,74 | 34,90 | 00:00:00 | | 2018-01-25 | 37,10 | 0 | 37,10 | 37,10 | 37,10 | 00:00:00 | | 2018-01-26 | 36,55 | 3.000.900 | 37,00 | 36,29 | 36,95 | 00:00:00 | | 2018-01-29 | 35,80 | 641.400 | 36,60 | 35,74 | 36,55 | 00:00:00 | | 2018-01-30 | 35,50 | 634.200 | 35,77 | 35,26 | 35,59 | 00:00:00 | | 2018-01-31 | 34,92 | 2.398.600 | 36,02 | 34,81 | 36,00 | 00:00:00 | | 2018-02-01 | 35,00 | 903.700 | 35,48 | 34,78 | 34,92 | 00:00:00 | | 2018-02-02 | 34,50 | 1.880.600 | 35,02 | 33,86 | 34,90 | 00:00:00 | | 2018-02-05 | 34,20 | 1.324.500 | 34,78 | 33,85 | 34,39 | 00:00:00 | | 2018-02-06 | 34,91 | 1.170.200 | 35,10 | 33,43 | 33,92 | 00:00:00 | | 2018-02-07 | 35,00 | 1.886.800 | 35,42 | 34,70 | 35,00 | 00:00:00 | | 2018-02-08 | 34,10 | 2.482.300 | 35,20 | 33,62 | 35,00 | 00:00:00 | | 2018-02-09 | 33,71 | 1.636.800 | 34,19 | 32,85 | 34,19 | 00:00:00 | | 2018-02-14 | 33,48 | 2.440.400 | 34,22 | 33,13 | 33,99 | 00:00:00 | | 2018-02-15 | 33,30 | 2.779.200 | 33,79 | 32,88 | 33,55 | 00:00:00 | | 2018-02-16 | 33,62 | 844.900 | 33,75 | 33,06 | 33,35 | 00:00:00 | | 2018-02-19 | 34,64 | 534.600 | 34,77 | 33,63 | 33,63 | 00:00:00 | | 2018-02-20 | 34,55 | 856.300 | 35,15 | 34,24 | 34,64 | 00:00:00 | | 2018-02-21 | 34,23 | 1.162.300 | 34,80 | 34,23 | 34,52 | 00:00:00 | | 2018-02-22 | 34,94 | 637.300 | 35,04 | 33,90 | 34,48 | 00:00:00 | | 2018-02-23 | 35,80 | 1.598.100 | 35,99 | 34,90 | 35,15 | 00:00:00 | | 2018-02-26 | 34,75 | 1.310.800 | 36,55 | 34,54 | 36,00 | 00:00:00 | | 2018-02-27 | 35,01 | 765.200 | 35,34 | 34,57 | 34,75 | 00:00:00 | | 2018-02-28 | 34,33 | 2.092.600 | 35,41 | 33,64 | 34,94 | 00:00:00 | | 2018-03-01 | 34,88 | 729.400 | 35,05 | 34,16 | 34,16 | 00:00:00 | | 2018-03-02 | 34,64 | 648.900 | 34,74 | 34,01 | 34,74 | 00:00:00 | | 2018-03-05 | 33,85 | 1.216.700 | 34,68 | 33,60 | 34,49 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
