|
 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 | | 2005-08-17 | 15,80 | 537.000 | 15,89 | 15,26 | 15,30 | 00:00:00 | | 2005-08-18 | 15,80 | 1.000.500 | 15,90 | 15,72 | 15,76 | 00:00:00 | | 2005-08-19 | 15,80 | 136.500 | 15,90 | 15,74 | 15,88 | 00:00:00 | | 2005-08-22 | 16,10 | 68.500 | 16,19 | 15,83 | 15,83 | 00:00:00 | | 2005-08-23 | 16,30 | 418.500 | 16,40 | 16,00 | 16,10 | 00:00:00 | | 2005-08-24 | 16,44 | 800.500 | 16,46 | 16,18 | 16,20 | 00:00:00 | | 2005-08-25 | 16,00 | 139.500 | 16,46 | 16,00 | 16,46 | 00:00:00 | | 2005-08-26 | 16,00 | 442.000 | 16,28 | 15,80 | 16,20 | 00:00:00 | | 2005-08-29 | 15,80 | 176.500 | 16,00 | 15,80 | 16,00 | 00:00:00 | | 2005-08-30 | 15,78 | 329.500 | 16,00 | 15,72 | 16,00 | 00:00:00 | | 2005-08-31 | 16,00 | 312.500 | 16,00 | 15,76 | 15,80 | 00:00:00 | | 2005-09-01 | 16,20 | 110.000 | 16,20 | 15,88 | 15,88 | 00:00:00 | | 2005-09-02 | 16,39 | 165.500 | 16,54 | 16,27 | 16,27 | 00:00:00 | | 2005-09-05 | 16,05 | 13.500 | 16,38 | 15,94 | 16,20 | 00:00:00 | | 2005-09-06 | 16,45 | 92.000 | 16,49 | 16,10 | 16,10 | 00:00:00 | | 2005-09-07 | 16,45 | 0 | 16,45 | 16,45 | 16,45 | 00:00:00 | | 2005-09-08 | 17,80 | 428.000 | 17,96 | 16,55 | 16,58 | 00:00:00 | | 2005-09-09 | 17,40 | 283.500 | 17,70 | 17,20 | 17,40 | 00:00:00 | | 2005-09-12 | 17,60 | 191.500 | 17,70 | 17,26 | 17,70 | 00:00:00 | | 2005-09-13 | 17,60 | 401.500 | 17,80 | 16,81 | 17,33 | 00:00:00 | | 2005-09-14 | 17,68 | 213.000 | 18,20 | 17,60 | 17,60 | 00:00:00 | | 2005-09-15 | 17,80 | 178.000 | 18,20 | 17,78 | 17,90 | 00:00:00 | | 2005-09-16 | 17,80 | 147.500 | 18,16 | 17,80 | 17,98 | 00:00:00 | | 2005-09-19 | 17,41 | 85.000 | 17,80 | 17,30 | 17,80 | 00:00:00 | | 2005-09-20 | 17,20 | 287.000 | 17,60 | 17,13 | 17,60 | 00:00:00 | | 2005-09-21 | 17,40 | 443.500 | 17,60 | 17,20 | 17,59 | 00:00:00 | | 2005-09-22 | 17,60 | 501.000 | 17,80 | 17,30 | 17,40 | 00:00:00 | | 2005-09-23 | 18,01 | 655.000 | 18,20 | 17,63 | 17,63 | 00:00:00 | | 2005-09-26 | 17,90 | 301.000 | 18,30 | 17,70 | 18,01 | 00:00:00 | | 2005-09-27 | 17,62 | 859.000 | 18,20 | 17,60 | 17,90 | 00:00:00 | | 2005-09-28 | 17,98 | 169.500 | 18,00 | 17,70 | 17,70 | 00:00:00 | | 2005-09-29 | 17,70 | 811.000 | 18,00 | 17,40 | 18,00 | 00:00:00 | | 2005-09-30 | 17,80 | 229.000 | 17,90 | 17,60 | 17,90 | 00:00:00 | | 2005-10-03 | 17,80 | 549.500 | 18,00 | 17,22 | 17,80 | 00:00:00 | | 2005-10-04 | 17,80 | 566.500 | 17,80 | 17,52 | 17,60 | 00:00:00 | | 2005-10-05 | 17,80 | 368.000 | 17,80 | 17,45 | 17,70 | 00:00:00 | | 2005-10-06 | 17,60 | 135.500 | 17,80 | 17,02 | 17,41 | 00:00:00 | | 2005-10-07 | 17,50 | 119.500 | 17,60 | 17,44 | 17,60 | 00:00:00 | | 2005-10-10 | 17,18 | 203.500 | 17,80 | 17,12 | 17,80 | 00:00:00 | | 2005-10-11 | 17,00 | 546.500 | 17,79 | 16,90 | 17,30 | 00:00:00 | | 2005-10-12 | 17,00 | 0 | 17,00 | 17,00 | 17,00 | 00:00:00 | | 2005-10-13 | 16,40 | 145.500 | 16,99 | 16,30 | 16,99 | 00:00:00 | | 2005-10-14 | 16,50 | 352.000 | 16,70 | 16,02 | 16,50 | 00:00:00 | | 2005-10-17 | 16,70 | 768.500 | 16,99 | 16,64 | 16,80 | 00:00:00 | | 2005-10-18 | 16,75 | 319.000 | 16,84 | 16,60 | 16,84 | 00:00:00 | | 2005-10-19 | 16,46 | 258.000 | 16,62 | 16,40 | 16,62 | 00:00:00 | | 2005-10-20 | 17,09 | 640.000 | 17,09 | 16,30 | 16,60 | 00:00:00 | | 2005-10-21 | 16,96 | 213.000 | 17,09 | 16,90 | 17,09 | 00:00:00 | | 2005-10-24 | 16,36 | 220.500 | 16,97 | 16,30 | 16,97 | 00:00:00 | | 2005-10-25 | 16,53 | 935.000 | 16,54 | 16,09 | 16,40 | 00:00:00 | | 2005-10-26 | 17,25 | 456.000 | 17,26 | 16,74 | 16,81 | 00:00:00 | | 2005-10-27 | 17,40 | 139.500 | 17,68 | 17,20 | 17,25 | 00:00:00 | | 2005-10-28 | 17,78 | 214.000 | 17,80 | 17,60 | 17,70 | 00:00:00 | | 2005-10-31 | 17,82 | 390.500 | 18,56 | 17,80 | 17,80 | 00:00:00 | | 2005-11-01 | 17,86 | 474.500 | 18,54 | 17,60 | 18,40 | 00:00:00 | | 2005-11-02 | 17,86 | 0 | 17,86 | 17,86 | 17,86 | 00:00:00 | | 2005-11-03 | 17,58 | 719.500 | 18,20 | 17,32 | 18,20 | 00:00:00 | | 2005-11-04 | 17,40 | 455.500 | 17,70 | 17,24 | 17,70 | 00:00:00 | | 2005-11-07 | 18,20 | 338.000 | 18,20 | 17,56 | 17,60 | 00:00:00 | | 2005-11-08 | 18,84 | 183.000 | 18,98 | 17,61 | 18,00 | 00:00:00 | | 2005-11-09 | 18,80 | 67.000 | 19,00 | 18,23 | 18,80 | 00:00:00 | | 2005-11-10 | 18,70 | 218.000 | 18,80 | 18,31 | 18,80 | 00:00:00 | | 2005-11-11 | 18,60 | 110.500 | 18,60 | 18,20 | 18,20 | 00:00:00 | | 2005-11-14 | 18,60 | 322.000 | 18,80 | 18,00 | 18,40 | 00:00:00 | | 2005-11-15 | 18,60 | 0 | 18,60 | 18,60 | 18,60 | 00:00:00 | | 2005-11-16 | 18,45 | 56.500 | 18,60 | 18,40 | 18,54 | 00:00:00 | | 2005-11-17 | 18,50 | 216.000 | 18,60 | 18,40 | 18,60 | 00:00:00 | | 2005-11-18 | 18,80 | 92.500 | 18,80 | 18,42 | 18,50 | 00:00:00 | | 2005-11-21 | 19,08 | 390.000 | 19,48 | 18,60 | 18,80 | 00:00:00 | | 2005-11-22 | 18,90 | 233.000 | 19,40 | 18,60 | 19,40 | 00:00:00 | | 2005-11-23 | 18,80 | 175.500 | 19,20 | 18,70 | 19,20 | 00:00:00 | | 2005-11-24 | 18,70 | 10.500 | 18,80 | 18,50 | 18,80 | 00:00:00 | | 2005-11-25 | 18,80 | 179.000 | 18,80 | 18,50 | 18,80 | 00:00:00 | | 2005-11-28 | 18,80 | 499.500 | 19,20 | 18,80 | 18,90 | 00:00:00 | | 2005-11-29 | 18,95 | 364.000 | 19,30 | 18,72 | 19,00 | 00:00:00 | | 2005-11-30 | 18,78 | 510.000 | 19,20 | 18,68 | 18,95 | 00:00:00 | | 2005-12-01 | 19,04 | 313.500 | 19,40 | 18,80 | 19,00 | 00:00:00 | | 2005-12-02 | 19,32 | 155.500 | 19,48 | 18,81 | 18,81 | 00:00:00 | | 2005-12-05 | 20,40 | 328.000 | 21,00 | 19,32 | 20,40 | 00:00:00 | | 2005-12-06 | 21,72 | 609.500 | 21,72 | 19,92 | 21,72 | 00:00:00 | | 2005-12-07 | 20,71 | 405.000 | 21,50 | 20,71 | 20,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
