|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-08-01 | 29,00 | 825.400 | 29,39 | 28,84 | 28,84 | 00:00:00 | | 2018-08-02 | 29,29 | 2.063.400 | 29,78 | 28,74 | 28,86 | 00:00:00 | | 2018-08-03 | 29,66 | 3.285.800 | 29,87 | 28,97 | 29,36 | 00:00:00 | | 2018-08-06 | 29,62 | 1.920.900 | 30,36 | 29,60 | 29,94 | 00:00:00 | | 2018-08-07 | 28,81 | 2.175.300 | 30,10 | 28,75 | 29,93 | 00:00:00 | | 2018-08-08 | 28,45 | 1.306.700 | 29,26 | 28,36 | 28,81 | 00:00:00 | | 2018-08-09 | 28,03 | 2.053.100 | 28,74 | 27,70 | 28,53 | 00:00:00 | | 2018-08-10 | 26,05 | 4.329.200 | 27,70 | 25,75 | 27,70 | 00:00:00 | | 2018-08-13 | 27,10 | 1.996.200 | 27,23 | 25,70 | 26,05 | 00:00:00 | | 2018-08-14 | 27,41 | 3.687.000 | 28,15 | 26,68 | 27,37 | 00:00:00 | | 2018-08-15 | 26,85 | 2.281.200 | 27,19 | 26,21 | 27,18 | 00:00:00 | | 2018-08-16 | 26,53 | 1.580.200 | 27,25 | 26,33 | 26,81 | 00:00:00 | | 2018-08-17 | 26,30 | 2.094.900 | 26,66 | 25,95 | 26,35 | 00:00:00 | | 2018-08-20 | 26,53 | 1.259.500 | 26,53 | 26,02 | 26,16 | 00:00:00 | | 2018-08-21 | 26,45 | 2.187.500 | 26,68 | 26,28 | 26,32 | 00:00:00 | | 2018-08-22 | 28,00 | 2.405.000 | 28,26 | 26,17 | 26,21 | 00:00:00 | | 2018-08-23 | 28,12 | 2.490.900 | 28,36 | 27,59 | 27,90 | 00:00:00 | | 2018-08-24 | 28,60 | 1.800.500 | 28,88 | 28,41 | 28,50 | 00:00:00 | | 2018-08-27 | 29,84 | 2.038.400 | 30,05 | 28,87 | 28,87 | 00:00:00 | | 2018-08-28 | 29,72 | 1.705.000 | 30,29 | 29,50 | 30,00 | 00:00:00 | | 2018-08-29 | 29,40 | 1.675.700 | 30,09 | 29,23 | 29,89 | 00:00:00 | | 2018-08-30 | 29,05 | 1.082.900 | 29,46 | 28,83 | 29,33 | 00:00:00 | | 2018-08-31 | 29,00 | 1.554.900 | 29,30 | 28,69 | 28,83 | 00:00:00 | | 2018-09-03 | 28,86 | 402.000 | 29,06 | 28,50 | 28,61 | 00:00:00 | | 2018-09-04 | 28,80 | 1.114.500 | 29,49 | 28,59 | 28,91 | 00:00:00 | | 2018-09-05 | 29,27 | 1.251.600 | 29,59 | 28,65 | 28,88 | 00:00:00 | | 2018-09-06 | 29,30 | 3.866.500 | 29,57 | 28,63 | 29,57 | 00:00:00 | | 2018-09-10 | 29,00 | 1.201.800 | 29,48 | 28,89 | 29,43 | 00:00:00 | | 2018-09-11 | 28,65 | 648.300 | 29,02 | 28,24 | 28,60 | 00:00:00 | | 2018-09-12 | 28,40 | 1.458.600 | 28,96 | 28,17 | 28,73 | 00:00:00 | | 2018-09-13 | 27,89 | 868.700 | 28,55 | 27,81 | 28,43 | 00:00:00 | | 2018-09-14 | 28,10 | 794.000 | 28,29 | 27,64 | 27,89 | 00:00:00 | | 2018-09-17 | 27,95 | 899.500 | 28,59 | 27,81 | 27,96 | 00:00:00 | | 2018-09-18 | 28,39 | 1.435.900 | 28,41 | 27,53 | 28,11 | 00:00:00 | | 2018-09-19 | 27,39 | 1.502.300 | 28,27 | 27,21 | 28,01 | 00:00:00 | | 2018-09-20 | 27,19 | 868.700 | 27,74 | 26,94 | 27,46 | 00:00:00 | | 2018-09-21 | 27,84 | 1.197.900 | 28,09 | 27,33 | 27,57 | 00:00:00 | | 2018-09-24 | 27,35 | 957.900 | 28,25 | 27,30 | 27,76 | 00:00:00 | | 2018-09-25 | 27,80 | 2.903.800 | 28,00 | 26,57 | 27,15 | 00:00:00 | | 2018-09-26 | 28,55 | 1.382.100 | 28,75 | 27,77 | 28,00 | 00:00:00 | | 2018-09-27 | 28,35 | 1.063.000 | 29,00 | 28,25 | 28,69 | 00:00:00 | | 2018-09-28 | 28,38 | 1.278.400 | 28,75 | 27,71 | 28,24 | 00:00:00 | | 2018-10-01 | 27,54 | 1.988.400 | 28,40 | 27,50 | 28,20 | 00:00:00 | | 2018-10-02 | 27,77 | 1.613.600 | 28,48 | 27,73 | 28,31 | 00:00:00 | | 2018-10-04 | 27,92 | 1.354.600 | 28,67 | 27,61 | 28,63 | 00:00:00 | | 2018-10-05 | 27,68 | 1.500.900 | 28,26 | 27,07 | 28,20 | 00:00:00 | | 2018-10-10 | 28,16 | 1.316.400 | 28,37 | 27,35 | 27,86 | 00:00:00 | | 2018-10-11 | 28,72 | 636.500 | 28,88 | 28,28 | 28,42 | 00:00:00 | | 2018-10-15 | 28,73 | 1.866.200 | 29,10 | 28,00 | 29,00 | 00:00:00 | | 2018-10-16 | 29,90 | 7.480.000 | 29,95 | 28,39 | 29,00 | 00:00:00 | | 2018-10-17 | 31,08 | 2.718.300 | 31,26 | 29,85 | 30,13 | 00:00:00 | | 2018-10-18 | 30,30 | 2.507.600 | 31,21 | 30,17 | 31,04 | 00:00:00 | | 2018-10-19 | 30,77 | 1.648.500 | 31,10 | 30,51 | 30,63 | 00:00:00 | | 2018-10-22 | 31,04 | 2.759.200 | 31,59 | 30,92 | 31,20 | 00:00:00 | | 2018-10-23 | 31,69 | 1.322.100 | 31,86 | 30,03 | 30,43 | 00:00:00 | | 2018-10-24 | 31,37 | 1.585.900 | 32,50 | 31,27 | 32,42 | 00:00:00 | | 2018-10-25 | 32,17 | 1.845.000 | 32,59 | 31,18 | 31,50 | 00:00:00 | | 2018-10-26 | 32,05 | 2.947.400 | 32,59 | 31,58 | 32,12 | 00:00:00 | | 2018-10-29 | 31,28 | 2.012.500 | 31,97 | 30,86 | 31,67 | 00:00:00 | | 2018-10-30 | 32,21 | 4.517.300 | 32,45 | 31,31 | 31,60 | 00:00:00 | | 2018-10-31 | 32,59 | 1.891.100 | 32,69 | 31,66 | 32,30 | 00:00:00 | | 2018-11-01 | 32,49 | 4.583.400 | 32,84 | 32,00 | 32,59 | 00:00:00 | | 2018-11-05 | 33,00 | 1.342.300 | 33,00 | 32,40 | 32,49 | 00:00:00 | | 2018-11-06 | 33,38 | 1.805.300 | 33,61 | 32,30 | 32,51 | 00:00:00 | | 2018-11-07 | 33,79 | 1.410.900 | 33,94 | 33,04 | 33,70 | 00:00:00 | | 2018-11-08 | 32,90 | 1.819.100 | 34,04 | 32,82 | 33,60 | 00:00:00 | | 2018-11-09 | 35,80 | 11.191.600 | 36,55 | 33,75 | 34,25 | 00:00:00 | | 2018-11-12 | 35,48 | 2.626.100 | 36,41 | 35,05 | 35,70 | 00:00:00 | | 2018-11-13 | 35,97 | 2.209.800 | 36,02 | 34,90 | 35,48 | 00:00:00 | | 2018-11-14 | 36,50 | 1.934.600 | 36,50 | 35,70 | 35,92 | 00:00:00 | | 2018-11-16 | 36,88 | 1.930.300 | 37,05 | 35,55 | 36,63 | 00:00:00 | | 2018-11-19 | 37,33 | 1.324.200 | 37,49 | 36,61 | 36,79 | 00:00:00 | | 2018-11-21 | 38,32 | 1.823.100 | 38,39 | 36,68 | 36,96 | 00:00:00 | | 2018-11-22 | 38,37 | 1.121.400 | 38,59 | 37,95 | 38,40 | 00:00:00 | | 2018-11-23 | 38,42 | 1.845.700 | 39,16 | 38,02 | 38,19 | 00:00:00 | | 2018-11-26 | 38,53 | 2.245.600 | 39,45 | 38,46 | 38,54 | 00:00:00 | | 2018-11-27 | 38,25 | 1.416.400 | 39,40 | 38,15 | 38,45 | 00:00:00 | | 2018-11-28 | 39,30 | 1.690.900 | 39,30 | 38,15 | 38,15 | 00:00:00 | | 2018-11-29 | 40,38 | 2.240.400 | 40,53 | 38,86 | 39,00 | 00:00:00 | | 2018-11-30 | 40,91 | 2.930.400 | 41,69 | 40,08 | 40,38 | 00:00:00 | | 2018-12-03 | 41,57 | 2.717.400 | 41,99 | 40,83 | 40,90 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
