|
 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 | | 2006-07-20 | 23,00 | 350.400 | 23,51 | 22,70 | 23,15 | 00:00:00 | | 2006-07-21 | 22,80 | 159.100 | 23,30 | 22,40 | 23,00 | 00:00:00 | | 2006-07-24 | 23,51 | 306.900 | 23,69 | 23,00 | 23,20 | 00:00:00 | | 2006-07-25 | 23,98 | 598.000 | 23,98 | 23,30 | 23,68 | 00:00:00 | | 2006-07-26 | 24,00 | 236.000 | 24,20 | 23,60 | 23,90 | 00:00:00 | | 2006-07-27 | 25,30 | 729.400 | 25,50 | 24,50 | 24,50 | 00:00:00 | | 2006-07-28 | 24,75 | 716.800 | 25,70 | 24,49 | 25,49 | 00:00:00 | | 2006-07-31 | 24,15 | 375.400 | 24,80 | 24,15 | 24,80 | 00:00:00 | | 2006-08-01 | 22,95 | 872.900 | 23,74 | 22,95 | 23,74 | 00:00:00 | | 2006-08-02 | 24,45 | 773.200 | 24,65 | 23,12 | 23,12 | 00:00:00 | | 2006-08-03 | 25,80 | 544.700 | 26,00 | 24,00 | 24,00 | 00:00:00 | | 2006-08-04 | 26,75 | 1.280.300 | 27,21 | 26,01 | 26,01 | 00:00:00 | | 2006-08-07 | 26,60 | 297.900 | 26,85 | 25,90 | 26,10 | 00:00:00 | | 2006-08-08 | 26,05 | 629.000 | 26,80 | 26,05 | 26,35 | 00:00:00 | | 2006-08-09 | 25,60 | 260.200 | 26,41 | 25,31 | 26,33 | 00:00:00 | | 2006-08-10 | 26,00 | 193.000 | 26,30 | 25,01 | 25,40 | 00:00:00 | | 2006-08-11 | 26,00 | 301.200 | 26,31 | 25,88 | 25,97 | 00:00:00 | | 2006-08-14 | 26,36 | 344.900 | 27,45 | 26,00 | 26,00 | 00:00:00 | | 2006-08-15 | 27,30 | 464.200 | 27,75 | 26,60 | 26,60 | 00:00:00 | | 2006-08-16 | 27,36 | 353.300 | 27,97 | 27,26 | 27,40 | 00:00:00 | | 2006-08-17 | 26,65 | 486.600 | 27,51 | 26,15 | 27,50 | 00:00:00 | | 2006-08-18 | 26,19 | 321.400 | 26,55 | 25,77 | 26,55 | 00:00:00 | | 2006-08-21 | 26,10 | 646.000 | 26,30 | 25,80 | 26,20 | 00:00:00 | | 2006-08-22 | 26,10 | 385.400 | 26,72 | 25,90 | 26,25 | 00:00:00 | | 2006-08-23 | 25,70 | 212.600 | 26,20 | 25,65 | 26,10 | 00:00:00 | | 2006-08-24 | 26,30 | 316.900 | 26,48 | 25,16 | 25,50 | 00:00:00 | | 2006-08-25 | 26,30 | 326.100 | 26,80 | 26,00 | 26,45 | 00:00:00 | | 2006-08-28 | 26,31 | 275.600 | 26,48 | 26,00 | 26,20 | 00:00:00 | | 2006-08-29 | 26,90 | 240.700 | 26,90 | 26,38 | 26,38 | 00:00:00 | | 2006-08-30 | 27,38 | 238.400 | 27,38 | 26,72 | 26,96 | 00:00:00 | | 2006-08-31 | 26,70 | 980.600 | 27,85 | 26,70 | 27,39 | 00:00:00 | | 2006-09-01 | 26,90 | 481.900 | 27,30 | 26,50 | 26,86 | 00:00:00 | | 2006-09-04 | 27,66 | 209.700 | 27,83 | 27,00 | 27,00 | 00:00:00 | | 2006-09-05 | 27,30 | 424.500 | 28,00 | 27,22 | 27,64 | 00:00:00 | | 2006-09-06 | 27,10 | 397.300 | 27,75 | 27,10 | 27,34 | 00:00:00 | | 2006-09-08 | 28,00 | 635.800 | 28,06 | 26,99 | 27,01 | 00:00:00 | | 2006-09-11 | 26,42 | 727.200 | 28,00 | 26,42 | 28,00 | 00:00:00 | | 2006-09-12 | 26,20 | 749.400 | 26,98 | 25,68 | 26,65 | 00:00:00 | | 2006-09-13 | 26,84 | 387.600 | 26,95 | 26,00 | 26,46 | 00:00:00 | | 2006-09-14 | 27,60 | 498.800 | 28,10 | 27,00 | 27,00 | 00:00:00 | | 2006-09-15 | 27,80 | 132.000 | 27,99 | 27,60 | 27,79 | 00:00:00 | | 2006-09-18 | 28,79 | 539.600 | 28,79 | 27,51 | 27,85 | 00:00:00 | | 2006-09-19 | 28,04 | 568.300 | 28,90 | 27,70 | 28,75 | 00:00:00 | | 2006-09-20 | 28,15 | 987.500 | 29,80 | 27,75 | 28,30 | 00:00:00 | | 2006-09-21 | 26,80 | 962.900 | 28,72 | 26,32 | 28,60 | 00:00:00 | | 2006-09-22 | 26,81 | 554.400 | 27,30 | 26,65 | 26,83 | 00:00:00 | | 2006-09-25 | 26,88 | 565.000 | 27,32 | 25,73 | 27,02 | 00:00:00 | | 2006-09-26 | 26,35 | 520.700 | 27,16 | 26,35 | 27,09 | 00:00:00 | | 2006-09-27 | 26,55 | 567.000 | 27,10 | 26,04 | 26,50 | 00:00:00 | | 2006-09-28 | 26,13 | 611.000 | 26,71 | 26,05 | 26,60 | 00:00:00 | | 2006-09-29 | 26,69 | 343.400 | 26,70 | 26,09 | 26,30 | 00:00:00 | | 2006-10-02 | 27,90 | 661.400 | 28,20 | 26,90 | 26,98 | 00:00:00 | | 2006-10-03 | 27,91 | 997.100 | 28,49 | 27,27 | 27,82 | 00:00:00 | | 2006-10-04 | 28,32 | 521.000 | 28,80 | 27,65 | 27,90 | 00:00:00 | | 2006-10-05 | 29,10 | 631.800 | 29,53 | 28,41 | 28,42 | 00:00:00 | | 2006-10-06 | 29,06 | 337.200 | 29,45 | 28,59 | 29,00 | 00:00:00 | | 2006-10-09 | 29,39 | 8.000 | 29,39 | 29,39 | 29,39 | 00:00:00 | | 2006-10-11 | 30,00 | 331.600 | 30,82 | 28,99 | 29,05 | 00:00:00 | | 2006-10-13 | 30,61 | 497.100 | 31,60 | 30,00 | 30,40 | 00:00:00 | | 2006-10-16 | 31,50 | 317.400 | 31,50 | 30,39 | 30,61 | 00:00:00 | | 2006-10-17 | 30,20 | 836.800 | 31,30 | 30,01 | 31,00 | 00:00:00 | | 2006-10-18 | 29,41 | 824.000 | 30,95 | 29,41 | 30,52 | 00:00:00 | | 2006-10-19 | 29,00 | 284.300 | 30,00 | 29,00 | 29,69 | 00:00:00 | | 2006-10-20 | 29,38 | 438.000 | 29,38 | 28,70 | 29,11 | 00:00:00 | | 2006-10-23 | 29,95 | 409.800 | 29,95 | 29,10 | 29,42 | 00:00:00 | | 2006-10-24 | 29,82 | 382.800 | 30,47 | 29,32 | 29,99 | 00:00:00 | | 2006-10-25 | 29,00 | 464.200 | 30,00 | 28,91 | 30,00 | 00:00:00 | | 2006-10-26 | 28,12 | 940.800 | 29,66 | 28,12 | 29,49 | 00:00:00 | | 2006-10-27 | 28,20 | 1.705.500 | 28,40 | 26,91 | 28,35 | 00:00:00 | | 2006-10-30 | 28,20 | 428.000 | 28,90 | 28,02 | 28,36 | 00:00:00 | | 2006-10-31 | 29,50 | 850.900 | 29,50 | 28,36 | 28,50 | 00:00:00 | | 2006-11-01 | 29,10 | 550.500 | 29,79 | 28,90 | 29,47 | 00:00:00 | | 2006-11-03 | 29,00 | 650.900 | 29,30 | 28,14 | 29,19 | 00:00:00 | | 2006-11-06 | 28,76 | 508.800 | 29,21 | 28,56 | 29,20 | 00:00:00 | | 2006-11-07 | 29,50 | 627.600 | 29,54 | 28,75 | 28,82 | 00:00:00 | | 2006-11-08 | 30,15 | 401.400 | 30,15 | 28,81 | 29,40 | 00:00:00 | | 2006-11-09 | 29,50 | 419.800 | 30,54 | 29,10 | 30,24 | 00:00:00 | | 2006-11-10 | 30,00 | 368.300 | 30,00 | 29,12 | 29,40 | 00:00:00 | | 2006-11-13 | 30,45 | 509.500 | 30,50 | 29,55 | 29,90 | 00:00:00 | | 2006-11-14 | 30,45 | 435.100 | 30,45 | 30,01 | 30,30 | 00:00:00 | | 2006-11-16 | 30,97 | 626.200 | 31,29 | 30,46 | 30,51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
