Última Hora: "Lar de Ourique origina surto de 43 infetados com SARS-CoV-2 - RTP" Sun, 20 Sep 2020 19:51:00 GMT    "Raio-x à direção do Chega. Quem são e o que pensam? - Expresso" Mon, 21 Sep 2020 17:18:25 GMT    "Suspensas celebrações fúnebres do Bispo de Viana devido a atraso na chegada do corpo - Jornal de Notícias" Mon, 21 Sep 2020 17:32:00 GMT    "Mais três casos positivos na Madeira ? dnoticias.pt - DNoticias" Mon, 21 Sep 2020 18:25:00 GMT    ""Ponto crítico" no Reino Unido. Especialistas vão fazer apelo público na TV - ZAP" Mon, 21 Sep 2020 11:40:32 GMT   "Plano de Inverno tem aspectos positivos. Mas profissionais de saúde queriam indicações mais concretas - PÚBLICO" Mon, 21 Sep 2020 22:08:00 GMT    "Detido por tráfico de seres humanos ao aterrar em Lisboa trazia criança de cinco anos - Correio da Manhã" Mon, 21 Sep 2020 11:44:22 GMT    "Portugal com mais 8 mortes e 623 casos de Covid-19 - SIC Notícias" Mon, 21 Sep 2020 12:50:36 GMT    "Ministra da Saúde no Telejornal. Marta Temido diz que confinamento tem "eficácia menos importante do que no passado" - RTP" Mon, 21 Sep 2020 20:23:00 GMT    "Euro a euro, para onde vão os milhões das subvenções de Bruxelas - ECO Economia Online" Mon, 21 Sep 2020 12:07:40 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.71 (+0.98%) NATURA -ON - [Ticker: NATU3.SA]Gráfico NATURA      -ON    Noticias NATURA      -ON    Descargar Históricos de Metastock NATURA      -ON   y Otros  Análisis Técnico NATURA      -ON    
Última Transacción40,860Hora de Cotización2018-12-04 - 00:00:00
Variación--0.71 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,770Mínimo40,640
Volumen1.462.200Volumen Medio (3m)0
Demanda / Oferta30,910 x 0 - 30,940 x 0Yield
Cierre Anterior41,570PER0,00%
Apertura41,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-09-22
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-08-1715,80537.00015,8915,2615,3000:00:00
2005-08-1815,801.000.50015,9015,7215,7600:00:00
2005-08-1915,80136.50015,9015,7415,8800:00:00
2005-08-2216,1068.50016,1915,8315,8300:00:00
2005-08-2316,30418.50016,4016,0016,1000:00:00
2005-08-2416,44800.50016,4616,1816,2000:00:00
2005-08-2516,00139.50016,4616,0016,4600:00:00
2005-08-2616,00442.00016,2815,8016,2000:00:00
2005-08-2915,80176.50016,0015,8016,0000:00:00
2005-08-3015,78329.50016,0015,7216,0000:00:00
2005-08-3116,00312.50016,0015,7615,8000:00:00
2005-09-0116,20110.00016,2015,8815,8800:00:00
2005-09-0216,39165.50016,5416,2716,2700:00:00
2005-09-0516,0513.50016,3815,9416,2000:00:00
2005-09-0616,4592.00016,4916,1016,1000:00:00
2005-09-0716,45016,4516,4516,4500:00:00
2005-09-0817,80428.00017,9616,5516,5800:00:00
2005-09-0917,40283.50017,7017,2017,4000:00:00
2005-09-1217,60191.50017,7017,2617,7000:00:00
2005-09-1317,60401.50017,8016,8117,3300:00:00
2005-09-1417,68213.00018,2017,6017,6000:00:00
2005-09-1517,80178.00018,2017,7817,9000:00:00
2005-09-1617,80147.50018,1617,8017,9800:00:00
2005-09-1917,4185.00017,8017,3017,8000:00:00
2005-09-2017,20287.00017,6017,1317,6000:00:00
2005-09-2117,40443.50017,6017,2017,5900:00:00
2005-09-2217,60501.00017,8017,3017,4000:00:00
2005-09-2318,01655.00018,2017,6317,6300:00:00
2005-09-2617,90301.00018,3017,7018,0100:00:00
2005-09-2717,62859.00018,2017,6017,9000:00:00
2005-09-2817,98169.50018,0017,7017,7000:00:00
2005-09-2917,70811.00018,0017,4018,0000:00:00
2005-09-3017,80229.00017,9017,6017,9000:00:00
2005-10-0317,80549.50018,0017,2217,8000:00:00
2005-10-0417,80566.50017,8017,5217,6000:00:00
2005-10-0517,80368.00017,8017,4517,7000:00:00
2005-10-0617,60135.50017,8017,0217,4100:00:00
2005-10-0717,50119.50017,6017,4417,6000:00:00
2005-10-1017,18203.50017,8017,1217,8000:00:00
2005-10-1117,00546.50017,7916,9017,3000:00:00
2005-10-1217,00017,0017,0017,0000:00:00
2005-10-1316,40145.50016,9916,3016,9900:00:00
2005-10-1416,50352.00016,7016,0216,5000:00:00
2005-10-1716,70768.50016,9916,6416,8000:00:00
2005-10-1816,75319.00016,8416,6016,8400:00:00
2005-10-1916,46258.00016,6216,4016,6200:00:00
2005-10-2017,09640.00017,0916,3016,6000:00:00
2005-10-2116,96213.00017,0916,9017,0900:00:00
2005-10-2416,36220.50016,9716,3016,9700:00:00
2005-10-2516,53935.00016,5416,0916,4000:00:00
2005-10-2617,25456.00017,2616,7416,8100:00:00
2005-10-2717,40139.50017,6817,2017,2500:00:00
2005-10-2817,78214.00017,8017,6017,7000:00:00
2005-10-3117,82390.50018,5617,8017,8000:00:00
2005-11-0117,86474.50018,5417,6018,4000:00:00
2005-11-0217,86017,8617,8617,8600:00:00
2005-11-0317,58719.50018,2017,3218,2000:00:00
2005-11-0417,40455.50017,7017,2417,7000:00:00
2005-11-0718,20338.00018,2017,5617,6000:00:00
2005-11-0818,84183.00018,9817,6118,0000:00:00
2005-11-0918,8067.00019,0018,2318,8000:00:00
2005-11-1018,70218.00018,8018,3118,8000:00:00
2005-11-1118,60110.50018,6018,2018,2000:00:00
2005-11-1418,60322.00018,8018,0018,4000:00:00
2005-11-1518,60018,6018,6018,6000:00:00
2005-11-1618,4556.50018,6018,4018,5400:00:00
2005-11-1718,50216.00018,6018,4018,6000:00:00
2005-11-1818,8092.50018,8018,4218,5000:00:00
2005-11-2119,08390.00019,4818,6018,8000:00:00
2005-11-2218,90233.00019,4018,6019,4000:00:00
2005-11-2318,80175.50019,2018,7019,2000:00:00
2005-11-2418,7010.50018,8018,5018,8000:00:00
2005-11-2518,80179.00018,8018,5018,8000:00:00
2005-11-2818,80499.50019,2018,8018,9000:00:00
2005-11-2918,95364.00019,3018,7219,0000:00:00
2005-11-3018,78510.00019,2018,6818,9500:00:00
2005-12-0119,04313.50019,4018,8019,0000:00:00
2005-12-0219,32155.50019,4818,8118,8100:00:00
2005-12-0520,40328.00021,0019,3220,4000:00:00
2005-12-0621,72609.50021,7219,9221,7200:00:00
2005-12-0720,71405.00021,5020,7120,7100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters