|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-12-07 | 20,71 | 405.000 | 21,50 | 20,71 | 20,71 | 00:00:00 | | 2005-12-08 | 20,72 | 123.000 | 21,20 | 20,71 | 20,72 | 00:00:00 | | 2005-12-09 | 21,06 | 58.500 | 21,20 | 20,74 | 20,80 | 00:00:00 | | 2005-12-12 | 20,90 | 265.000 | 21,00 | 20,80 | 20,90 | 00:00:00 | | 2005-12-13 | 21,15 | 2.674.000 | 21,20 | 20,93 | 21,15 | 00:00:00 | | 2005-12-14 | 21,13 | 150.500 | 21,40 | 20,78 | 21,13 | 00:00:00 | | 2005-12-15 | 21,10 | 364.000 | 21,40 | 20,90 | 21,10 | 00:00:00 | | 2005-12-16 | 20,90 | 131.000 | 21,20 | 20,80 | 20,90 | 00:00:00 | | 2005-12-19 | 20,80 | 382.500 | 21,39 | 20,10 | 20,80 | 00:00:00 | | 2005-12-20 | 20,80 | 390.000 | 21,20 | 20,40 | 20,80 | 00:00:00 | | 2005-12-21 | 21,10 | 489.500 | 21,40 | 20,90 | 21,10 | 00:00:00 | | 2005-12-22 | 21,40 | 243.500 | 21,40 | 20,79 | 21,40 | 00:00:00 | | 2005-12-23 | 22,20 | 239.500 | 22,56 | 21,04 | 22,20 | 00:00:00 | | 2005-12-26 | 21,70 | 19.000 | 22,40 | 21,40 | 21,70 | 00:00:00 | | 2005-12-27 | 22,00 | 129.000 | 22,10 | 21,70 | 22,00 | 00:00:00 | | 2005-12-28 | 21,40 | 552.500 | 21,80 | 21,01 | 21,40 | 00:00:00 | | 2005-12-29 | 20,60 | 182.000 | 21,60 | 20,60 | 20,60 | 00:00:00 | | 2005-12-30 | 20,60 | 0 | 20,60 | 20,60 | 20,60 | 00:00:00 | | 2006-01-02 | 20,60 | 55.500 | 21,00 | 20,40 | 20,60 | 00:00:00 | | 2006-01-03 | 20,32 | 664.500 | 20,80 | 20,30 | 20,32 | 00:00:00 | | 2006-01-04 | 21,50 | 910.000 | 21,60 | 20,20 | 21,50 | 00:00:00 | | 2006-01-05 | 23,10 | 545.000 | 23,10 | 21,20 | 23,10 | 00:00:00 | | 2006-01-06 | 23,60 | 873.500 | 24,60 | 22,80 | 23,60 | 00:00:00 | | 2006-01-09 | 25,00 | 676.500 | 25,16 | 23,20 | 25,16 | 00:00:00 | | 2006-01-10 | 24,20 | 661.500 | 25,00 | 23,80 | 24,20 | 00:00:00 | | 2006-01-11 | 24,56 | 272.500 | 24,96 | 24,20 | 24,20 | 00:00:00 | | 2006-01-12 | 23,90 | 576.500 | 24,80 | 23,72 | 24,60 | 00:00:00 | | 2006-01-13 | 24,00 | 271.000 | 24,60 | 23,40 | 24,40 | 00:00:00 | | 2006-01-16 | 23,79 | 86.500 | 24,00 | 23,60 | 24,00 | 00:00:00 | | 2006-01-17 | 23,20 | 982.000 | 23,60 | 22,80 | 23,60 | 00:00:00 | | 2006-01-18 | 22,90 | 497.500 | 23,20 | 22,70 | 23,20 | 00:00:00 | | 2006-01-19 | 23,20 | 351.000 | 23,30 | 22,46 | 23,04 | 00:00:00 | | 2006-01-20 | 23,55 | 930.000 | 23,95 | 23,01 | 23,20 | 00:00:00 | | 2006-01-23 | 23,60 | 213.000 | 23,60 | 23,04 | 23,56 | 00:00:00 | | 2006-01-24 | 23,50 | 321.500 | 23,83 | 23,40 | 23,60 | 00:00:00 | | 2006-01-25 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2006-01-26 | 23,62 | 1.099.500 | 23,90 | 23,20 | 23,55 | 00:00:00 | | 2006-01-27 | 24,20 | 379.000 | 24,48 | 23,62 | 23,62 | 00:00:00 | | 2006-01-30 | 23,90 | 193.500 | 24,20 | 23,60 | 24,20 | 00:00:00 | | 2006-01-31 | 23,30 | 788.500 | 24,00 | 22,70 | 24,00 | 00:00:00 | | 2006-02-01 | 23,83 | 335.500 | 23,83 | 22,90 | 23,30 | 00:00:00 | | 2006-02-02 | 24,59 | 322.000 | 24,59 | 23,40 | 23,40 | 00:00:00 | | 2006-02-03 | 24,70 | 300.000 | 25,20 | 24,34 | 24,40 | 00:00:00 | | 2006-02-06 | 24,32 | 397.000 | 25,18 | 24,00 | 24,80 | 00:00:00 | | 2006-02-07 | 24,70 | 1.027.500 | 24,70 | 24,04 | 24,12 | 00:00:00 | | 2006-02-08 | 24,78 | 291.500 | 24,96 | 24,40 | 24,71 | 00:00:00 | | 2006-02-09 | 26,00 | 589.000 | 26,00 | 24,82 | 24,82 | 00:00:00 | | 2006-02-10 | 25,50 | 869.000 | 26,80 | 25,20 | 26,06 | 00:00:00 | | 2006-02-13 | 24,50 | 600.500 | 25,60 | 24,50 | 25,40 | 00:00:00 | | 2006-02-14 | 23,58 | 766.000 | 25,20 | 23,20 | 24,70 | 00:00:00 | | 2006-02-15 | 23,40 | 370.500 | 24,34 | 23,20 | 23,62 | 00:00:00 | | 2006-02-16 | 23,64 | 542.500 | 24,06 | 23,20 | 23,50 | 00:00:00 | | 2006-02-17 | 23,90 | 1.922.000 | 25,20 | 23,70 | 23,72 | 00:00:00 | | 2006-02-20 | 25,00 | 84.500 | 25,16 | 23,76 | 24,00 | 00:00:00 | | 2006-02-21 | 24,80 | 660.500 | 25,20 | 24,76 | 25,20 | 00:00:00 | | 2006-02-22 | 24,86 | 307.000 | 25,18 | 24,60 | 24,80 | 00:00:00 | | 2006-02-23 | 25,00 | 634.500 | 25,18 | 24,80 | 24,80 | 00:00:00 | | 2006-02-24 | 24,80 | 553.500 | 25,00 | 24,60 | 25,00 | 00:00:00 | | 2006-02-27 | 24,80 | 0 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2006-02-28 | 24,80 | 0 | 24,80 | 24,80 | 24,80 | 00:00:00 | | 2006-03-01 | 24,94 | 422.500 | 25,20 | 24,80 | 25,20 | 00:00:00 | | 2006-03-02 | 25,30 | 1.288.000 | 26,40 | 24,62 | 25,00 | 00:00:00 | | 2006-03-03 | 25,32 | 297.500 | 25,46 | 24,80 | 24,80 | 00:00:00 | | 2006-03-06 | 25,30 | 265.000 | 25,60 | 25,00 | 25,20 | 00:00:00 | | 2006-03-07 | 24,20 | 253.500 | 25,36 | 24,20 | 25,30 | 00:00:00 | | 2006-03-08 | 24,18 | 334.000 | 24,50 | 23,30 | 24,50 | 00:00:00 | | 2006-03-09 | 23,36 | 230.500 | 24,42 | 23,20 | 24,18 | 00:00:00 | | 2006-03-10 | 23,57 | 126.000 | 23,80 | 23,20 | 23,60 | 00:00:00 | | 2006-03-13 | 23,60 | 1.282.000 | 24,00 | 23,40 | 23,40 | 00:00:00 | | 2006-03-14 | 23,74 | 470.500 | 23,74 | 22,76 | 23,60 | 00:00:00 | | 2006-03-15 | 23,70 | 596.000 | 24,40 | 23,60 | 23,70 | 00:00:00 | | 2006-03-16 | 23,54 | 1.041.500 | 24,14 | 23,36 | 23,80 | 00:00:00 | | 2006-03-17 | 24,38 | 777.500 | 24,38 | 23,00 | 23,40 | 00:00:00 | | 2006-03-20 | 24,58 | 750.000 | 24,78 | 24,20 | 24,39 | 00:00:00 | | 2006-03-21 | 24,70 | 896.000 | 25,00 | 23,99 | 24,59 | 00:00:00 | | 2006-03-22 | 24,30 | 836.000 | 24,90 | 24,20 | 24,70 | 00:00:00 | | 2006-03-23 | 24,80 | 469.500 | 24,80 | 24,10 | 24,60 | 00:00:00 | | 2006-03-24 | 24,76 | 432.500 | 26,00 | 24,70 | 25,20 | 00:00:00 | | 2006-03-27 | 24,80 | 273.000 | 25,20 | 24,50 | 24,50 | 00:00:00 | | 2006-03-28 | 23,32 | 729.500 | 24,70 | 23,32 | 24,60 | 00:00:00 | | 2006-03-29 | 24,15 | 348.500 | 24,30 | 23,31 | 23,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
