|
 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 | | 2006-03-29 | 24,15 | 348.500 | 24,30 | 23,31 | 23,60 | 00:00:00 | | 2006-03-30 | 25,00 | 934.500 | 25,40 | 24,30 | 24,80 | 00:00:00 | | 2006-03-31 | 25,70 | 374.300 | 26,00 | 25,00 | 25,73 | 00:00:00 | | 2006-04-03 | 27,80 | 607.900 | 27,80 | 25,75 | 25,90 | 00:00:00 | | 2006-04-04 | 27,36 | 814.900 | 29,35 | 27,10 | 27,96 | 00:00:00 | | 2006-04-05 | 27,10 | 823.800 | 27,90 | 26,51 | 27,52 | 00:00:00 | | 2006-04-06 | 26,50 | 530.200 | 27,50 | 26,31 | 27,40 | 00:00:00 | | 2006-04-07 | 25,40 | 921.400 | 26,90 | 25,17 | 25,49 | 00:00:00 | | 2006-04-10 | 25,85 | 726.900 | 26,00 | 25,01 | 25,64 | 00:00:00 | | 2006-04-11 | 25,65 | 352.400 | 26,39 | 25,30 | 26,10 | 00:00:00 | | 2006-04-12 | 25,30 | 376.300 | 26,10 | 25,30 | 26,00 | 00:00:00 | | 2006-04-13 | 24,30 | 387.100 | 25,50 | 24,00 | 25,50 | 00:00:00 | | 2006-04-14 | 24,30 | 0 | 24,30 | 24,30 | 24,30 | 00:00:00 | | 2006-04-17 | 23,61 | 624.800 | 24,89 | 23,61 | 24,50 | 00:00:00 | | 2006-04-18 | 23,49 | 686.400 | 24,50 | 22,60 | 24,10 | 00:00:00 | | 2006-04-19 | 23,60 | 834.700 | 24,39 | 23,58 | 23,88 | 00:00:00 | | 2006-04-20 | 23,50 | 711.100 | 23,75 | 23,20 | 23,69 | 00:00:00 | | 2006-04-21 | 23,50 | 0 | 23,50 | 23,50 | 23,50 | 00:00:00 | | 2006-04-24 | 23,00 | 732.600 | 23,99 | 22,80 | 23,85 | 00:00:00 | | 2006-04-25 | 24,14 | 1.897.700 | 24,25 | 22,85 | 23,20 | 00:00:00 | | 2006-04-26 | 25,40 | 1.067.500 | 25,40 | 24,60 | 24,70 | 00:00:00 | | 2006-04-27 | 25,39 | 805.900 | 26,07 | 24,11 | 25,00 | 00:00:00 | | 2006-04-28 | 26,70 | 1.445.800 | 26,70 | 25,23 | 25,75 | 00:00:00 | | 2006-05-01 | 26,70 | 0 | 26,70 | 26,70 | 26,70 | 00:00:00 | | 2006-05-02 | 27,00 | 1.173.400 | 27,00 | 25,95 | 26,32 | 00:00:00 | | 2006-05-03 | 26,91 | 897.900 | 27,15 | 26,40 | 26,96 | 00:00:00 | | 2006-05-04 | 27,05 | 1.315.400 | 27,10 | 26,50 | 26,79 | 00:00:00 | | 2006-05-05 | 27,25 | 1.036.000 | 27,25 | 26,80 | 27,05 | 00:00:00 | | 2006-05-08 | 27,65 | 821.600 | 28,08 | 27,15 | 27,23 | 00:00:00 | | 2006-05-09 | 27,75 | 1.432.100 | 27,90 | 27,26 | 27,51 | 00:00:00 | | 2006-05-10 | 28,25 | 330.900 | 28,50 | 27,35 | 27,36 | 00:00:00 | | 2006-05-11 | 27,80 | 552.100 | 28,99 | 27,50 | 28,40 | 00:00:00 | | 2006-05-12 | 27,50 | 472.400 | 27,80 | 26,40 | 27,05 | 00:00:00 | | 2006-05-15 | 25,93 | 955.300 | 28,00 | 25,90 | 27,52 | 00:00:00 | | 2006-05-16 | 26,60 | 345.900 | 27,19 | 26,10 | 26,79 | 00:00:00 | | 2006-05-17 | 26,60 | 378.100 | 26,60 | 25,25 | 26,53 | 00:00:00 | | 2006-05-18 | 25,01 | 310.000 | 26,70 | 25,00 | 26,30 | 00:00:00 | | 2006-05-19 | 25,41 | 169.300 | 25,65 | 24,71 | 25,50 | 00:00:00 | | 2006-05-22 | 23,19 | 441.600 | 25,00 | 22,90 | 25,00 | 00:00:00 | | 2006-05-23 | 22,85 | 738.900 | 24,69 | 22,79 | 24,50 | 00:00:00 | | 2006-05-24 | 22,60 | 344.200 | 23,36 | 21,01 | 23,00 | 00:00:00 | | 2006-05-25 | 24,00 | 1.539.700 | 24,10 | 22,50 | 22,87 | 00:00:00 | | 2006-05-26 | 25,00 | 681.100 | 25,50 | 24,49 | 24,52 | 00:00:00 | | 2006-05-29 | 24,67 | 64.200 | 25,10 | 24,48 | 25,10 | 00:00:00 | | 2006-05-30 | 23,85 | 490.800 | 24,35 | 23,78 | 24,00 | 00:00:00 | | 2006-05-31 | 23,00 | 465.700 | 24,38 | 23,00 | 23,51 | 00:00:00 | | 2006-06-01 | 22,44 | 1.536.600 | 23,70 | 21,90 | 22,50 | 00:00:00 | | 2006-06-02 | 23,00 | 1.078.700 | 23,60 | 22,60 | 23,25 | 00:00:00 | | 2006-06-05 | 22,90 | 206.600 | 23,25 | 22,38 | 23,21 | 00:00:00 | | 2006-06-06 | 22,60 | 502.400 | 22,90 | 22,18 | 22,90 | 00:00:00 | | 2006-06-07 | 22,45 | 627.900 | 23,00 | 21,29 | 22,98 | 00:00:00 | | 2006-06-08 | 21,33 | 1.673.000 | 21,99 | 20,40 | 21,99 | 00:00:00 | | 2006-06-09 | 21,74 | 822.800 | 22,31 | 21,50 | 21,90 | 00:00:00 | | 2006-06-12 | 20,52 | 700.700 | 22,30 | 20,25 | 21,72 | 00:00:00 | | 2006-06-13 | 19,00 | 453.800 | 20,70 | 19,00 | 20,20 | 00:00:00 | | 2006-06-14 | 21,70 | 666.700 | 21,70 | 19,35 | 19,50 | 00:00:00 | | 2006-06-16 | 22,90 | 550.000 | 22,97 | 21,57 | 22,29 | 00:00:00 | | 2006-06-19 | 23,16 | 725.900 | 23,29 | 21,89 | 22,90 | 00:00:00 | | 2006-06-20 | 23,08 | 566.600 | 23,79 | 22,49 | 23,10 | 00:00:00 | | 2006-06-21 | 22,85 | 291.300 | 23,10 | 22,75 | 22,81 | 00:00:00 | | 2006-06-22 | 23,20 | 185.700 | 23,46 | 22,60 | 23,00 | 00:00:00 | | 2006-06-23 | 22,80 | 426.300 | 23,54 | 22,75 | 22,97 | 00:00:00 | | 2006-06-26 | 22,50 | 245.100 | 23,10 | 22,04 | 23,10 | 00:00:00 | | 2006-06-27 | 21,89 | 415.800 | 22,50 | 21,80 | 22,40 | 00:00:00 | | 2006-06-28 | 21,50 | 514.800 | 22,28 | 21,25 | 22,28 | 00:00:00 | | 2006-06-29 | 21,72 | 613.000 | 22,00 | 21,50 | 21,70 | 00:00:00 | | 2006-06-30 | 22,70 | 449.300 | 22,70 | 21,82 | 22,30 | 00:00:00 | | 2006-07-03 | 23,98 | 431.300 | 23,98 | 22,50 | 22,60 | 00:00:00 | | 2006-07-04 | 24,20 | 166.600 | 24,25 | 23,20 | 24,22 | 00:00:00 | | 2006-07-05 | 23,67 | 402.700 | 24,00 | 23,01 | 23,30 | 00:00:00 | | 2006-07-06 | 24,00 | 372.300 | 24,00 | 23,50 | 23,67 | 00:00:00 | | 2006-07-07 | 23,90 | 354.700 | 24,20 | 23,40 | 24,20 | 00:00:00 | | 2006-07-10 | 23,59 | 239.800 | 24,01 | 23,10 | 23,91 | 00:00:00 | | 2006-07-11 | 23,00 | 389.600 | 23,40 | 22,55 | 23,40 | 00:00:00 | | 2006-07-12 | 22,50 | 254.600 | 23,20 | 22,20 | 23,00 | 00:00:00 | | 2006-07-13 | 21,81 | 140.200 | 22,27 | 21,80 | 22,04 | 00:00:00 | | 2006-07-14 | 22,00 | 143.200 | 22,20 | 21,52 | 21,84 | 00:00:00 | | 2006-07-17 | 22,00 | 121.300 | 22,49 | 21,90 | 22,00 | 00:00:00 | | 2006-07-18 | 22,25 | 131.300 | 22,34 | 21,60 | 22,34 | 00:00:00 | | 2006-07-19 | 22,80 | 295.300 | 23,60 | 22,05 | 22,35 | 00:00:00 | | 2006-07-20 | 23,00 | 350.400 | 23,51 | 22,70 | 23,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
