|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-03-05 | 33,85 | 1.216.700 | 34,68 | 33,60 | 34,49 | 00:00:00 | | 2018-03-06 | 33,26 | 1.562.100 | 34,15 | 33,11 | 34,05 | 00:00:00 | | 2018-03-07 | 33,41 | 2.092.500 | 33,64 | 33,02 | 33,26 | 00:00:00 | | 2018-03-08 | 33,25 | 546.300 | 33,81 | 33,09 | 33,43 | 00:00:00 | | 2018-03-09 | 33,42 | 937.400 | 33,73 | 33,12 | 33,25 | 00:00:00 | | 2018-03-12 | 33,31 | 569.700 | 33,65 | 33,31 | 33,40 | 00:00:00 | | 2018-03-13 | 33,30 | 790.700 | 33,53 | 33,11 | 33,35 | 00:00:00 | | 2018-03-14 | 32,62 | 1.247.400 | 33,47 | 32,23 | 33,33 | 00:00:00 | | 2018-03-15 | 32,57 | 3.499.200 | 34,11 | 31,82 | 33,18 | 00:00:00 | | 2018-03-16 | 32,66 | 1.926.300 | 32,94 | 32,09 | 32,17 | 00:00:00 | | 2018-03-19 | 32,60 | 915.200 | 32,84 | 32,11 | 32,22 | 00:00:00 | | 2018-03-20 | 31,78 | 1.140.300 | 32,64 | 31,78 | 32,44 | 00:00:00 | | 2018-03-21 | 32,10 | 898.100 | 32,35 | 31,62 | 31,75 | 00:00:00 | | 2018-03-22 | 32,12 | 1.070.400 | 32,51 | 31,84 | 31,85 | 00:00:00 | | 2018-03-23 | 32,14 | 783.400 | 32,86 | 31,78 | 31,78 | 00:00:00 | | 2018-03-26 | 31,75 | 1.627.500 | 32,25 | 31,29 | 32,10 | 00:00:00 | | 2018-03-27 | 30,92 | 1.669.800 | 31,83 | 30,67 | 31,81 | 00:00:00 | | 2018-03-28 | 31,59 | 1.522.900 | 31,62 | 30,80 | 30,81 | 00:00:00 | | 2018-03-29 | 32,00 | 1.266.100 | 32,49 | 31,18 | 31,36 | 00:00:00 | | 2018-04-02 | 31,59 | 902.300 | 32,09 | 31,38 | 31,71 | 00:00:00 | | 2018-04-03 | 32,54 | 2.159.700 | 32,60 | 31,42 | 31,99 | 00:00:00 | | 2018-04-04 | 32,50 | 1.350.400 | 32,60 | 31,68 | 31,81 | 00:00:00 | | 2018-04-05 | 32,68 | 1.215.600 | 33,20 | 32,16 | 33,00 | 00:00:00 | | 2018-04-06 | 31,86 | 1.288.100 | 32,84 | 31,56 | 32,63 | 00:00:00 | | 2018-04-09 | 31,00 | 1.355.500 | 32,22 | 30,74 | 32,22 | 00:00:00 | | 2018-04-10 | 31,49 | 2.078.500 | 31,67 | 30,32 | 31,23 | 00:00:00 | | 2018-04-11 | 31,73 | 672.300 | 32,23 | 31,56 | 31,68 | 00:00:00 | | 2018-04-12 | 32,91 | 1.693.400 | 33,19 | 31,92 | 31,92 | 00:00:00 | | 2018-04-13 | 31,87 | 1.325.600 | 32,84 | 31,50 | 32,82 | 00:00:00 | | 2018-04-16 | 31,29 | 905.700 | 32,25 | 31,22 | 32,25 | 00:00:00 | | 2018-04-17 | 32,11 | 1.356.900 | 32,20 | 31,12 | 31,12 | 00:00:00 | | 2018-04-18 | 32,09 | 1.655.800 | 32,49 | 31,66 | 32,27 | 00:00:00 | | 2018-04-19 | 32,28 | 693.900 | 32,39 | 31,59 | 32,00 | 00:00:00 | | 2018-04-20 | 33,10 | 1.958.700 | 33,91 | 32,61 | 32,61 | 00:00:00 | | 2018-04-23 | 32,23 | 1.475.300 | 33,48 | 32,20 | 33,20 | 00:00:00 | | 2018-04-24 | 32,46 | 1.414.400 | 32,98 | 32,00 | 32,51 | 00:00:00 | | 2018-04-30 | 32,21 | 1.435.900 | 33,41 | 32,21 | 33,38 | 00:00:00 | | 2018-05-25 | 34,34 | 1.248.800 | 35,60 | 34,01 | 35,29 | 00:00:00 | | 2018-05-30 | 33,72 | 3.190.200 | 34,11 | 32,80 | 32,80 | 00:00:00 | | 2018-06-05 | 35,04 | 2.242.400 | 37,45 | 35,04 | 36,95 | 00:00:00 | | 2018-06-06 | 35,29 | 1.585.700 | 35,81 | 34,60 | 34,97 | 00:00:00 | | 2018-06-07 | 33,80 | 1.964.200 | 34,69 | 32,62 | 34,31 | 00:00:00 | | 2018-06-08 | 34,69 | 1.670.600 | 35,25 | 33,00 | 33,82 | 00:00:00 | | 2018-06-11 | 33,61 | 1.472.300 | 35,21 | 33,45 | 34,80 | 00:00:00 | | 2018-06-12 | 33,20 | 1.743.400 | 34,25 | 32,86 | 33,23 | 00:00:00 | | 2018-06-13 | 32,71 | 1.493.300 | 33,94 | 32,13 | 33,00 | 00:00:00 | | 2018-06-14 | 32,41 | 1.703.700 | 34,10 | 32,41 | 32,67 | 00:00:00 | | 2018-06-15 | 31,81 | 2.172.600 | 32,41 | 31,25 | 32,41 | 00:00:00 | | 2018-06-18 | 31,00 | 2.127.400 | 31,67 | 30,76 | 31,52 | 00:00:00 | | 2018-06-19 | 30,85 | 1.915.500 | 31,58 | 30,75 | 31,03 | 00:00:00 | | 2018-06-20 | 30,73 | 537.700 | 31,42 | 30,62 | 31,08 | 00:00:00 | | 2018-06-21 | 30,40 | 1.328.800 | 31,00 | 30,18 | 31,00 | 00:00:00 | | 2018-06-22 | 30,29 | 940.800 | 30,99 | 29,76 | 30,57 | 00:00:00 | | 2018-06-25 | 30,72 | 1.419.100 | 30,94 | 29,99 | 29,99 | 00:00:00 | | 2018-06-26 | 30,50 | 2.543.100 | 31,16 | 30,30 | 30,91 | 00:00:00 | | 2018-06-27 | 29,60 | 1.493.400 | 31,00 | 29,52 | 30,69 | 00:00:00 | | 2018-06-28 | 30,86 | 1.326.400 | 30,92 | 29,46 | 29,46 | 00:00:00 | | 2018-06-29 | 30,27 | 1.948.600 | 31,22 | 30,06 | 31,00 | 00:00:00 | | 2018-07-02 | 30,60 | 900.800 | 31,00 | 30,20 | 30,20 | 00:00:00 | | 2018-07-03 | 30,24 | 1.170.600 | 30,95 | 30,20 | 30,69 | 00:00:00 | | 2018-07-04 | 30,19 | 477.500 | 30,58 | 30,19 | 30,34 | 00:00:00 | | 2018-07-05 | 29,77 | 1.292.000 | 31,34 | 29,55 | 30,23 | 00:00:00 | | 2018-07-06 | 30,07 | 697.300 | 30,41 | 29,74 | 30,18 | 00:00:00 | | 2018-07-09 | 30,07 | 0 | 30,07 | 30,07 | 30,07 | 00:00:00 | | 2018-07-10 | 30,33 | 1.537.900 | 30,99 | 30,00 | 30,48 | 00:00:00 | | 2018-07-11 | 29,77 | 1.417.500 | 30,48 | 29,77 | 30,04 | 00:00:00 | | 2018-07-12 | 30,05 | 3.185.300 | 30,39 | 29,64 | 29,82 | 00:00:00 | | 2018-07-13 | 30,08 | 1.236.600 | 30,54 | 29,87 | 29,98 | 00:00:00 | | 2018-07-16 | 29,63 | 1.735.300 | 30,53 | 29,61 | 30,25 | 00:00:00 | | 2018-07-17 | 30,49 | 1.597.900 | 30,60 | 29,67 | 29,67 | 00:00:00 | | 2018-07-18 | 31,26 | 963.500 | 31,29 | 30,55 | 30,60 | 00:00:00 | | 2018-07-19 | 30,91 | 1.368.400 | 31,43 | 30,42 | 31,20 | 00:00:00 | | 2018-07-20 | 30,90 | 1.198.200 | 32,45 | 30,76 | 32,45 | 00:00:00 | | 2018-07-23 | 30,01 | 1.421.900 | 31,54 | 30,01 | 31,00 | 00:00:00 | | 2018-07-24 | 29,50 | 2.168.700 | 30,55 | 29,34 | 30,37 | 00:00:00 | | 2018-07-25 | 30,12 | 1.884.400 | 30,42 | 29,46 | 29,68 | 00:00:00 | | 2018-07-26 | 30,00 | 1.406.000 | 30,83 | 29,92 | 30,08 | 00:00:00 | | 2018-07-27 | 29,56 | 1.293.300 | 30,42 | 29,34 | 30,01 | 00:00:00 | | 2018-07-30 | 29,37 | 763.800 | 29,95 | 29,37 | 29,70 | 00:00:00 | | 2018-07-31 | 29,10 | 1.729.700 | 29,28 | 28,54 | 29,25 | 00:00:00 | | 2018-08-01 | 29,00 | 825.400 | 29,39 | 28,84 | 28,84 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
