Última Hora: "Covid-19 em Portugal: mais 74 mortes e 4044 infectados - PÚBLICO" Mon, 23 Nov 2020 08:16:00 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Mon, 23 Nov 2020 17:55:00 GMT    "Graça Freitas sobre o Natal: "Esperemos que seja possível abrandar as medidas" - Jornal de Notícias" Mon, 23 Nov 2020 15:43:00 GMT    "João Mário vai dar uma perninha na telescola - SAPO Desporto" Mon, 23 Nov 2020 15:46:00 GMT    "Marques Mendes: Costa "deveria fazer um apelo ao PCP" para não realizar o Congresso - Jornal Económico" Sun, 22 Nov 2020 21:38:00 GMT    "Covid, novas medidas para Portugal: máscara obrigatória no trabalho, grandes restrições nos feriados, país partido em 4 zonas de risco - Expresso" Sat, 21 Nov 2020 21:45:00 GMT    "Portugal com número mais baixo de casos diários em 11 dias, mas com máximo histórico de internamentos - Sol" Sun, 22 Nov 2020 15:14:32 GMT    "Novo estado de emergência a partir de amanhã: as novas medidas em vigor - idealista.pt/news" Mon, 23 Nov 2020 10:30:00 GMT    "Portugueses contra geringonça com o Chega em legislativas - Jornal de Negócios" Mon, 23 Nov 2020 09:00:34 GMT   "Mais 74 mortes e 4.044 casos de Covid-19 em Portugal nas últimas 24 horas - SIC Notícias" Mon, 23 Nov 2020 14:05:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.71 (+0.98%) NATURA -ON - [Ticker: NATU3.SA]Gráfico NATURA      -ON    Noticias NATURA      -ON    Descargar Históricos de Metastock NATURA      -ON   y Otros  Análisis Técnico NATURA      -ON    
Última Transacción40,860Hora de Cotización2018-12-04 - 00:00:00
Variación--0.71 (+0.98%)Rango 52 Semanas[0,000 - 0,000]
Máximo41,770Mínimo40,640
Volumen1.462.200Volumen Medio (3m)0
Demanda / Oferta30,910 x 0 - 30,940 x 0Yield
Cierre Anterior41,570PER0,00%
Apertura41,750EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2020-11-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2006-11-1630,97626.20031,2930,4630,5100:00:00
2006-11-1731,35337.20031,4430,5030,5800:00:00
2006-11-2130,60689.60031,3330,3531,3300:00:00
2006-11-2229,70717.40030,9029,5930,9000:00:00
2006-11-2330,41326.90030,7330,1030,2800:00:00
2006-11-2430,21271.30030,4030,0330,4000:00:00
2006-11-2729,00728.20030,0528,8130,0000:00:00
2006-11-2829,80506.60029,9028,7529,1500:00:00
2006-11-2929,70610.80030,1929,5829,9000:00:00
2006-11-3029,30743.10030,2028,9230,2000:00:00
2006-12-0129,45351.00029,8529,1629,3800:00:00
2006-12-0429,30728.60029,7429,0029,7400:00:00
2006-12-0529,75451.80030,0029,4529,5000:00:00
2006-12-0629,40473.20029,9829,1929,7000:00:00
2006-12-0729,28269.60029,7529,2029,6000:00:00
2006-12-0829,01734.30029,4928,4329,4900:00:00
2006-12-1128,75376.80029,3028,7529,2000:00:00
2006-12-1228,85486.00029,3028,7728,9900:00:00
2006-12-1328,90750.80029,1428,7829,1400:00:00
2006-12-1428,85457.40029,2328,8529,0000:00:00
2006-12-1529,10596.20029,5628,9029,0000:00:00
2006-12-1829,13315.10029,5029,1229,2500:00:00
2006-12-1930,17874.10030,1728,8528,9000:00:00
2006-12-2029,69612.70030,7029,5830,5000:00:00
2006-12-2129,59340.20029,9029,4129,9000:00:00
2006-12-2228,97359.20029,6028,9729,5900:00:00
2006-12-2629,00436.30029,4028,8929,1100:00:00
2006-12-2729,80486.80029,8029,0029,1800:00:00
2006-12-2830,15836.20030,3029,2529,7800:00:00
2007-01-0230,90612.10031,0029,9930,3000:00:00
2007-01-0330,30451.80030,9930,1530,8000:00:00
2007-01-0430,00578.50030,9029,6730,4000:00:00
2007-01-0528,66592.50030,2528,5030,0100:00:00
2007-01-0829,20494.60029,4028,5429,0000:00:00
2007-01-0929,65883.00029,6528,1029,4000:00:00
2007-01-1029,53447.30029,5328,6028,8600:00:00
2007-01-1128,85493.90029,6028,7529,3000:00:00
2007-01-1229,55433.60029,6829,0029,0500:00:00
2007-01-1529,00178.00029,8028,9029,4100:00:00
2007-01-1629,50342.70029,6028,7029,2500:00:00
2007-01-1729,50234.50029,5528,9929,2900:00:00
2007-01-1829,02358.20030,1529,0229,5000:00:00
2007-01-1929,40254.90029,6029,1629,3300:00:00
2007-01-2229,00434.10029,8928,8529,6000:00:00
2007-01-2329,00567.40029,1028,5129,1000:00:00
2007-01-2429,60537.60029,7929,0029,1200:00:00
2007-01-2629,20423.20029,3028,8629,3000:00:00
2007-01-2928,60323.40029,3528,6029,0000:00:00
2007-01-3028,27578.00028,9528,1028,8800:00:00
2007-01-3128,701.063.20028,8228,0328,3000:00:00
2007-02-0128,001.732.20028,8627,7928,7000:00:00
2007-02-0227,471.415.60028,3627,3628,2500:00:00
2007-02-0527,87796.30028,1027,6027,7700:00:00
2007-02-0627,491.180.70028,0027,4028,0000:00:00
2007-02-0726,204.061.00027,6025,9127,5500:00:00
2007-02-0826,641.326.90026,9126,2126,3600:00:00
2007-02-0926,501.334.20027,2926,5026,7900:00:00
2007-02-1226,87401.90027,1226,4026,8000:00:00
2007-02-1327,50706.10027,5226,7326,8700:00:00
2007-02-1428,001.234.40028,1427,2027,6900:00:00
2007-02-1527,70402.10028,1027,5328,0400:00:00
2007-02-1627,73447.70027,9027,2627,6900:00:00
2007-02-2128,19327.80028,2827,3127,7200:00:00
2007-02-2228,40512.70028,4828,1028,2000:00:00
2007-02-2327,75533.20028,4527,7028,4000:00:00
2007-02-2628,20881.20028,2427,7028,0600:00:00
2007-02-2726,801.106.30027,4026,5027,2500:00:00
2007-02-2826,93727.90027,8526,5127,3000:00:00
2007-03-0123,234.902.00024,2523,1224,1000:00:00
2007-03-0224,015.267.30024,3023,0523,8700:00:00
2007-03-0523,201.675.90023,7022,8523,5000:00:00
2007-03-0623,102.009.10023,9523,1023,9300:00:00
2007-03-0722,451.519.60022,8022,1022,6500:00:00
2007-03-0822,951.556.20023,4522,6022,8000:00:00
2007-03-0923,461.175.00023,4622,8323,4500:00:00
2007-03-1223,111.826.30023,8322,8023,6000:00:00
2007-03-1322,203.202.80022,8921,8522,8900:00:00
2007-03-1422,651.481.70022,6921,9022,0000:00:00
2007-03-1522,401.183.10023,4022,3222,8000:00:00
2007-03-1623,002.848.60023,0022,0022,0000:00:00
2007-03-1923,00663.00023,4522,9223,0500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters