|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-11-16 | 30,97 | 626.200 | 31,29 | 30,46 | 30,51 | 00:00:00 | | 2006-11-17 | 31,35 | 337.200 | 31,44 | 30,50 | 30,58 | 00:00:00 | | 2006-11-21 | 30,60 | 689.600 | 31,33 | 30,35 | 31,33 | 00:00:00 | | 2006-11-22 | 29,70 | 717.400 | 30,90 | 29,59 | 30,90 | 00:00:00 | | 2006-11-23 | 30,41 | 326.900 | 30,73 | 30,10 | 30,28 | 00:00:00 | | 2006-11-24 | 30,21 | 271.300 | 30,40 | 30,03 | 30,40 | 00:00:00 | | 2006-11-27 | 29,00 | 728.200 | 30,05 | 28,81 | 30,00 | 00:00:00 | | 2006-11-28 | 29,80 | 506.600 | 29,90 | 28,75 | 29,15 | 00:00:00 | | 2006-11-29 | 29,70 | 610.800 | 30,19 | 29,58 | 29,90 | 00:00:00 | | 2006-11-30 | 29,30 | 743.100 | 30,20 | 28,92 | 30,20 | 00:00:00 | | 2006-12-01 | 29,45 | 351.000 | 29,85 | 29,16 | 29,38 | 00:00:00 | | 2006-12-04 | 29,30 | 728.600 | 29,74 | 29,00 | 29,74 | 00:00:00 | | 2006-12-05 | 29,75 | 451.800 | 30,00 | 29,45 | 29,50 | 00:00:00 | | 2006-12-06 | 29,40 | 473.200 | 29,98 | 29,19 | 29,70 | 00:00:00 | | 2006-12-07 | 29,28 | 269.600 | 29,75 | 29,20 | 29,60 | 00:00:00 | | 2006-12-08 | 29,01 | 734.300 | 29,49 | 28,43 | 29,49 | 00:00:00 | | 2006-12-11 | 28,75 | 376.800 | 29,30 | 28,75 | 29,20 | 00:00:00 | | 2006-12-12 | 28,85 | 486.000 | 29,30 | 28,77 | 28,99 | 00:00:00 | | 2006-12-13 | 28,90 | 750.800 | 29,14 | 28,78 | 29,14 | 00:00:00 | | 2006-12-14 | 28,85 | 457.400 | 29,23 | 28,85 | 29,00 | 00:00:00 | | 2006-12-15 | 29,10 | 596.200 | 29,56 | 28,90 | 29,00 | 00:00:00 | | 2006-12-18 | 29,13 | 315.100 | 29,50 | 29,12 | 29,25 | 00:00:00 | | 2006-12-19 | 30,17 | 874.100 | 30,17 | 28,85 | 28,90 | 00:00:00 | | 2006-12-20 | 29,69 | 612.700 | 30,70 | 29,58 | 30,50 | 00:00:00 | | 2006-12-21 | 29,59 | 340.200 | 29,90 | 29,41 | 29,90 | 00:00:00 | | 2006-12-22 | 28,97 | 359.200 | 29,60 | 28,97 | 29,59 | 00:00:00 | | 2006-12-26 | 29,00 | 436.300 | 29,40 | 28,89 | 29,11 | 00:00:00 | | 2006-12-27 | 29,80 | 486.800 | 29,80 | 29,00 | 29,18 | 00:00:00 | | 2006-12-28 | 30,15 | 836.200 | 30,30 | 29,25 | 29,78 | 00:00:00 | | 2007-01-02 | 30,90 | 612.100 | 31,00 | 29,99 | 30,30 | 00:00:00 | | 2007-01-03 | 30,30 | 451.800 | 30,99 | 30,15 | 30,80 | 00:00:00 | | 2007-01-04 | 30,00 | 578.500 | 30,90 | 29,67 | 30,40 | 00:00:00 | | 2007-01-05 | 28,66 | 592.500 | 30,25 | 28,50 | 30,01 | 00:00:00 | | 2007-01-08 | 29,20 | 494.600 | 29,40 | 28,54 | 29,00 | 00:00:00 | | 2007-01-09 | 29,65 | 883.000 | 29,65 | 28,10 | 29,40 | 00:00:00 | | 2007-01-10 | 29,53 | 447.300 | 29,53 | 28,60 | 28,86 | 00:00:00 | | 2007-01-11 | 28,85 | 493.900 | 29,60 | 28,75 | 29,30 | 00:00:00 | | 2007-01-12 | 29,55 | 433.600 | 29,68 | 29,00 | 29,05 | 00:00:00 | | 2007-01-15 | 29,00 | 178.000 | 29,80 | 28,90 | 29,41 | 00:00:00 | | 2007-01-16 | 29,50 | 342.700 | 29,60 | 28,70 | 29,25 | 00:00:00 | | 2007-01-17 | 29,50 | 234.500 | 29,55 | 28,99 | 29,29 | 00:00:00 | | 2007-01-18 | 29,02 | 358.200 | 30,15 | 29,02 | 29,50 | 00:00:00 | | 2007-01-19 | 29,40 | 254.900 | 29,60 | 29,16 | 29,33 | 00:00:00 | | 2007-01-22 | 29,00 | 434.100 | 29,89 | 28,85 | 29,60 | 00:00:00 | | 2007-01-23 | 29,00 | 567.400 | 29,10 | 28,51 | 29,10 | 00:00:00 | | 2007-01-24 | 29,60 | 537.600 | 29,79 | 29,00 | 29,12 | 00:00:00 | | 2007-01-26 | 29,20 | 423.200 | 29,30 | 28,86 | 29,30 | 00:00:00 | | 2007-01-29 | 28,60 | 323.400 | 29,35 | 28,60 | 29,00 | 00:00:00 | | 2007-01-30 | 28,27 | 578.000 | 28,95 | 28,10 | 28,88 | 00:00:00 | | 2007-01-31 | 28,70 | 1.063.200 | 28,82 | 28,03 | 28,30 | 00:00:00 | | 2007-02-01 | 28,00 | 1.732.200 | 28,86 | 27,79 | 28,70 | 00:00:00 | | 2007-02-02 | 27,47 | 1.415.600 | 28,36 | 27,36 | 28,25 | 00:00:00 | | 2007-02-05 | 27,87 | 796.300 | 28,10 | 27,60 | 27,77 | 00:00:00 | | 2007-02-06 | 27,49 | 1.180.700 | 28,00 | 27,40 | 28,00 | 00:00:00 | | 2007-02-07 | 26,20 | 4.061.000 | 27,60 | 25,91 | 27,55 | 00:00:00 | | 2007-02-08 | 26,64 | 1.326.900 | 26,91 | 26,21 | 26,36 | 00:00:00 | | 2007-02-09 | 26,50 | 1.334.200 | 27,29 | 26,50 | 26,79 | 00:00:00 | | 2007-02-12 | 26,87 | 401.900 | 27,12 | 26,40 | 26,80 | 00:00:00 | | 2007-02-13 | 27,50 | 706.100 | 27,52 | 26,73 | 26,87 | 00:00:00 | | 2007-02-14 | 28,00 | 1.234.400 | 28,14 | 27,20 | 27,69 | 00:00:00 | | 2007-02-15 | 27,70 | 402.100 | 28,10 | 27,53 | 28,04 | 00:00:00 | | 2007-02-16 | 27,73 | 447.700 | 27,90 | 27,26 | 27,69 | 00:00:00 | | 2007-02-21 | 28,19 | 327.800 | 28,28 | 27,31 | 27,72 | 00:00:00 | | 2007-02-22 | 28,40 | 512.700 | 28,48 | 28,10 | 28,20 | 00:00:00 | | 2007-02-23 | 27,75 | 533.200 | 28,45 | 27,70 | 28,40 | 00:00:00 | | 2007-02-26 | 28,20 | 881.200 | 28,24 | 27,70 | 28,06 | 00:00:00 | | 2007-02-27 | 26,80 | 1.106.300 | 27,40 | 26,50 | 27,25 | 00:00:00 | | 2007-02-28 | 26,93 | 727.900 | 27,85 | 26,51 | 27,30 | 00:00:00 | | 2007-03-01 | 23,23 | 4.902.000 | 24,25 | 23,12 | 24,10 | 00:00:00 | | 2007-03-02 | 24,01 | 5.267.300 | 24,30 | 23,05 | 23,87 | 00:00:00 | | 2007-03-05 | 23,20 | 1.675.900 | 23,70 | 22,85 | 23,50 | 00:00:00 | | 2007-03-06 | 23,10 | 2.009.100 | 23,95 | 23,10 | 23,93 | 00:00:00 | | 2007-03-07 | 22,45 | 1.519.600 | 22,80 | 22,10 | 22,65 | 00:00:00 | | 2007-03-08 | 22,95 | 1.556.200 | 23,45 | 22,60 | 22,80 | 00:00:00 | | 2007-03-09 | 23,46 | 1.175.000 | 23,46 | 22,83 | 23,45 | 00:00:00 | | 2007-03-12 | 23,11 | 1.826.300 | 23,83 | 22,80 | 23,60 | 00:00:00 | | 2007-03-13 | 22,20 | 3.202.800 | 22,89 | 21,85 | 22,89 | 00:00:00 | | 2007-03-14 | 22,65 | 1.481.700 | 22,69 | 21,90 | 22,00 | 00:00:00 | | 2007-03-15 | 22,40 | 1.183.100 | 23,40 | 22,32 | 22,80 | 00:00:00 | | 2007-03-16 | 23,00 | 2.848.600 | 23,00 | 22,00 | 22,00 | 00:00:00 | | 2007-03-19 | 23,00 | 663.000 | 23,45 | 22,92 | 23,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
