|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-07-14 | 16,99 | 825.000 | 17,48 | 16,51 | 16,76 | 00:00:00 | | 2008-07-15 | 18,20 | 1.591.800 | 18,28 | 16,23 | 16,51 | 00:00:00 | | 2008-07-16 | 18,60 | 1.324.000 | 18,86 | 17,95 | 18,30 | 00:00:00 | | 2008-07-17 | 18,30 | 1.021.400 | 18,83 | 18,30 | 18,70 | 00:00:00 | | 2008-07-18 | 18,45 | 908.100 | 18,81 | 17,52 | 18,00 | 00:00:00 | | 2008-07-21 | 18,60 | 1.027.400 | 18,99 | 18,22 | 18,63 | 00:00:00 | | 2008-07-22 | 18,20 | 435.400 | 18,59 | 18,04 | 18,12 | 00:00:00 | | 2008-07-23 | 17,95 | 1.119.200 | 18,70 | 17,75 | 18,68 | 00:00:00 | | 2008-07-24 | 17,92 | 1.386.100 | 18,30 | 17,55 | 18,21 | 00:00:00 | | 2008-07-25 | 18,50 | 939.200 | 19,00 | 17,65 | 17,80 | 00:00:00 | | 2008-07-28 | 18,00 | 510.800 | 18,75 | 17,92 | 18,75 | 00:00:00 | | 2008-07-29 | 18,75 | 797.400 | 19,09 | 18,01 | 18,02 | 00:00:00 | | 2008-07-30 | 18,31 | 1.066.700 | 19,19 | 18,20 | 18,91 | 00:00:00 | | 2008-07-31 | 18,38 | 1.255.200 | 18,63 | 17,77 | 17,90 | 00:00:00 | | 2008-08-01 | 17,62 | 583.200 | 18,53 | 17,62 | 18,26 | 00:00:00 | | 2008-08-04 | 17,98 | 901.600 | 18,21 | 17,30 | 17,65 | 00:00:00 | | 2008-08-05 | 18,20 | 976.800 | 18,87 | 18,00 | 18,00 | 00:00:00 | | 2008-08-06 | 18,38 | 657.300 | 18,73 | 18,22 | 18,50 | 00:00:00 | | 2008-08-07 | 18,35 | 973.100 | 18,70 | 18,27 | 18,40 | 00:00:00 | | 2008-08-08 | 18,50 | 563.500 | 18,71 | 17,81 | 18,30 | 00:00:00 | | 2008-08-11 | 18,10 | 817.300 | 18,90 | 18,03 | 18,50 | 00:00:00 | | 2008-08-12 | 18,55 | 857.800 | 18,65 | 18,10 | 18,18 | 00:00:00 | | 2008-08-13 | 18,76 | 2.315.400 | 18,76 | 18,34 | 18,53 | 00:00:00 | | 2008-08-14 | 18,91 | 865.600 | 19,20 | 18,75 | 18,76 | 00:00:00 | | 2008-08-15 | 18,52 | 620.400 | 19,04 | 18,52 | 19,04 | 00:00:00 | | 2008-08-18 | 18,51 | 670.900 | 18,83 | 18,35 | 18,44 | 00:00:00 | | 2008-08-19 | 18,86 | 808.700 | 19,45 | 18,40 | 18,40 | 00:00:00 | | 2008-08-20 | 19,35 | 823.200 | 19,50 | 18,56 | 19,20 | 00:00:00 | | 2008-08-21 | 20,10 | 1.249.300 | 20,44 | 19,33 | 19,33 | 00:00:00 | | 2008-08-22 | 19,20 | 1.407.000 | 20,32 | 19,20 | 19,66 | 00:00:00 | | 2008-08-25 | 19,27 | 614.900 | 19,63 | 19,06 | 19,55 | 00:00:00 | | 2008-08-26 | 19,02 | 682.900 | 19,30 | 18,87 | 19,23 | 00:00:00 | | 2008-08-27 | 19,75 | 485.900 | 19,94 | 19,00 | 19,10 | 00:00:00 | | 2008-08-28 | 19,59 | 641.500 | 20,10 | 19,32 | 19,90 | 00:00:00 | | 2008-08-29 | 18,98 | 1.259.400 | 19,60 | 18,92 | 19,41 | 00:00:00 | | 2008-09-01 | 19,35 | 374.200 | 19,54 | 18,75 | 18,80 | 00:00:00 | | 2008-09-02 | 19,10 | 365.000 | 19,29 | 18,92 | 19,20 | 00:00:00 | | 2008-09-03 | 18,66 | 688.200 | 19,50 | 18,55 | 19,03 | 00:00:00 | | 2008-09-04 | 18,54 | 684.100 | 19,04 | 18,10 | 18,50 | 00:00:00 | | 2008-09-05 | 18,18 | 596.700 | 18,80 | 18,06 | 18,06 | 00:00:00 | | 2008-09-08 | 17,41 | 664.400 | 18,90 | 17,41 | 18,35 | 00:00:00 | | 2008-09-09 | 16,77 | 1.190.300 | 18,10 | 16,51 | 17,41 | 00:00:00 | | 2008-09-10 | 17,20 | 1.828.100 | 17,52 | 17,01 | 17,50 | 00:00:00 | | 2008-09-11 | 17,85 | 865.600 | 17,85 | 16,56 | 16,87 | 00:00:00 | | 2008-09-12 | 18,10 | 556.100 | 18,37 | 17,30 | 17,60 | 00:00:00 | | 2008-09-15 | 17,08 | 1.376.600 | 17,93 | 17,01 | 17,01 | 00:00:00 | | 2008-09-16 | 17,79 | 1.181.800 | 17,80 | 16,26 | 16,70 | 00:00:00 | | 2008-09-17 | 16,65 | 977.600 | 17,98 | 16,65 | 17,51 | 00:00:00 | | 2008-09-18 | 16,75 | 1.038.800 | 17,40 | 16,50 | 17,00 | 00:00:00 | | 2008-09-19 | 19,00 | 1.207.800 | 19,30 | 17,50 | 18,00 | 00:00:00 | | 2008-09-22 | 18,85 | 777.800 | 19,44 | 18,85 | 19,40 | 00:00:00 | | 2008-09-23 | 18,41 | 1.158.700 | 19,15 | 18,35 | 18,80 | 00:00:00 | | 2008-09-24 | 18,40 | 980.200 | 19,10 | 18,25 | 18,55 | 00:00:00 | | 2008-09-25 | 18,51 | 1.250.600 | 19,46 | 18,51 | 18,94 | 00:00:00 | | 2008-09-26 | 18,89 | 828.700 | 19,18 | 18,08 | 18,39 | 00:00:00 | | 2008-09-29 | 17,85 | 471.600 | 18,79 | 17,17 | 18,12 | 00:00:00 | | 2008-09-30 | 18,50 | 491.300 | 18,85 | 18,10 | 18,55 | 00:00:00 | | 2008-10-01 | 19,80 | 1.417.500 | 19,86 | 18,46 | 18,51 | 00:00:00 | | 2008-10-02 | 18,80 | 738.000 | 19,80 | 18,21 | 19,26 | 00:00:00 | | 2008-10-03 | 19,60 | 1.854.100 | 19,98 | 18,80 | 19,11 | 00:00:00 | | 2008-10-06 | 18,35 | 1.179.100 | 18,71 | 17,66 | 18,00 | 00:00:00 | | 2008-10-07 | 18,00 | 2.372.300 | 19,31 | 18,00 | 18,55 | 00:00:00 | | 2008-10-08 | 17,40 | 1.238.700 | 18,40 | 17,17 | 17,50 | 00:00:00 | | 2008-10-09 | 17,15 | 981.100 | 18,00 | 16,91 | 17,61 | 00:00:00 | | 2008-10-10 | 16,90 | 1.201.000 | 17,05 | 15,50 | 16,25 | 00:00:00 | | 2008-10-13 | 17,61 | 1.569.400 | 18,00 | 16,81 | 18,00 | 00:00:00 | | 2008-10-14 | 17,18 | 1.133.000 | 18,15 | 16,82 | 17,79 | 00:00:00 | | 2008-10-15 | 16,90 | 1.083.900 | 17,48 | 16,35 | 16,49 | 00:00:00 | | 2008-10-16 | 17,90 | 1.034.600 | 17,90 | 16,41 | 17,48 | 00:00:00 | | 2008-10-17 | 17,01 | 971.000 | 18,00 | 16,80 | 17,45 | 00:00:00 | | 2008-10-20 | 18,00 | 707.700 | 18,00 | 17,17 | 17,90 | 00:00:00 | | 2008-10-21 | 17,41 | 914.900 | 18,00 | 17,12 | 17,69 | 00:00:00 | | 2008-10-22 | 17,01 | 2.189.600 | 17,39 | 16,46 | 17,10 | 00:00:00 | | 2008-10-23 | 17,50 | 1.961.000 | 18,10 | 16,79 | 16,91 | 00:00:00 | | 2008-10-24 | 17,33 | 1.933.200 | 17,80 | 16,72 | 16,94 | 00:00:00 | | 2008-10-27 | 16,55 | 1.266.000 | 17,25 | 16,55 | 17,25 | 00:00:00 | | 2008-10-28 | 16,90 | 1.977.000 | 17,79 | 16,55 | 17,00 | 00:00:00 | | 2008-10-29 | 17,08 | 1.066.200 | 17,49 | 16,58 | 17,39 | 00:00:00 | | 2008-10-30 | 18,10 | 1.663.300 | 18,50 | 17,21 | 17,38 | 00:00:00 | | 2008-10-31 | 18,70 | 1.156.400 | 18,90 | 17,80 | 17,90 | 00:00:00 | | 2008-11-03 | 19,80 | 997.500 | 19,96 | 17,91 | 18,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
