|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-03-02 | 34,04 | 462.300 | 34,49 | 33,68 | 33,68 | 00:00:00 | | 2010-03-03 | 34,69 | 965.100 | 35,18 | 33,86 | 34,39 | 00:00:00 | | 2010-03-04 | 34,90 | 503.100 | 35,26 | 34,45 | 34,97 | 00:00:00 | | 2010-03-05 | 34,88 | 408.800 | 35,30 | 34,50 | 35,16 | 00:00:00 | | 2010-03-08 | 34,20 | 565.900 | 35,27 | 34,08 | 35,20 | 00:00:00 | | 2010-03-09 | 34,00 | 858.800 | 34,29 | 33,55 | 33,68 | 00:00:00 | | 2010-03-10 | 34,25 | 539.200 | 34,99 | 34,25 | 34,30 | 00:00:00 | | 2010-03-11 | 34,40 | 363.500 | 34,91 | 34,25 | 34,39 | 00:00:00 | | 2010-03-12 | 34,01 | 396.100 | 35,03 | 34,01 | 35,00 | 00:00:00 | | 2010-03-15 | 34,44 | 423.000 | 34,60 | 33,70 | 33,80 | 00:00:00 | | 2010-03-16 | 34,70 | 399.500 | 34,84 | 34,15 | 34,21 | 00:00:00 | | 2010-03-17 | 35,26 | 612.100 | 35,53 | 34,58 | 34,70 | 00:00:00 | | 2010-03-18 | 35,00 | 597.900 | 35,57 | 34,65 | 35,33 | 00:00:00 | | 2010-03-19 | 35,17 | 444.800 | 35,50 | 34,85 | 35,00 | 00:00:00 | | 2010-03-22 | 35,35 | 781.200 | 36,17 | 34,79 | 35,29 | 00:00:00 | | 2010-03-23 | 35,36 | 612.900 | 36,01 | 35,14 | 35,75 | 00:00:00 | | 2010-03-24 | 35,15 | 567.000 | 35,88 | 34,61 | 35,20 | 00:00:00 | | 2010-03-25 | 35,32 | 406.500 | 35,62 | 34,93 | 35,17 | 00:00:00 | | 2010-03-26 | 35,92 | 724.700 | 36,36 | 35,29 | 35,32 | 00:00:00 | | 2010-03-29 | 36,11 | 773.100 | 36,50 | 36,05 | 36,25 | 00:00:00 | | 2010-03-30 | 35,93 | 683.100 | 36,50 | 35,56 | 36,36 | 00:00:00 | | 2010-03-31 | 36,10 | 1.004.200 | 36,45 | 35,90 | 36,08 | 00:00:00 | | 2010-04-01 | 35,38 | 1.204.100 | 36,76 | 35,28 | 36,10 | 00:00:00 | | 2010-04-05 | 36,04 | 683.500 | 36,17 | 35,44 | 35,70 | 00:00:00 | | 2010-04-06 | 36,30 | 937.200 | 36,95 | 35,52 | 35,55 | 00:00:00 | | 2010-04-07 | 36,78 | 790.700 | 36,89 | 36,09 | 36,28 | 00:00:00 | | 2010-04-08 | 36,10 | 923.200 | 36,88 | 35,87 | 36,70 | 00:00:00 | | 2010-04-09 | 35,50 | 919.200 | 36,29 | 35,12 | 36,11 | 00:00:00 | | 2010-04-12 | 35,40 | 450.600 | 35,71 | 35,22 | 35,52 | 00:00:00 | | 2010-04-13 | 35,66 | 648.500 | 35,96 | 34,69 | 35,74 | 00:00:00 | | 2010-04-14 | 35,19 | 639.900 | 36,15 | 35,19 | 35,79 | 00:00:00 | | 2010-04-15 | 35,80 | 715.000 | 36,13 | 35,22 | 35,25 | 00:00:00 | | 2010-04-16 | 35,10 | 680.300 | 36,09 | 35,08 | 35,69 | 00:00:00 | | 2010-04-19 | 35,08 | 474.500 | 35,30 | 34,34 | 34,90 | 00:00:00 | | 2010-04-20 | 35,48 | 810.500 | 35,79 | 34,90 | 35,09 | 00:00:00 | | 2010-04-22 | 36,35 | 789.400 | 36,35 | 34,92 | 34,96 | 00:00:00 | | 2010-04-23 | 37,13 | 839.700 | 37,13 | 35,91 | 36,15 | 00:00:00 | | 2010-04-26 | 35,80 | 1.666.700 | 37,25 | 35,80 | 37,01 | 00:00:00 | | 2010-04-27 | 35,35 | 879.800 | 35,90 | 35,02 | 35,84 | 00:00:00 | | 2010-04-28 | 36,03 | 806.500 | 36,18 | 35,36 | 35,70 | 00:00:00 | | 2010-04-29 | 37,01 | 1.007.000 | 37,54 | 36,04 | 36,04 | 00:00:00 | | 2010-04-30 | 36,90 | 1.023.500 | 37,40 | 36,70 | 36,82 | 00:00:00 | | 2010-05-03 | 37,20 | 838.600 | 37,99 | 36,88 | 37,98 | 00:00:00 | | 2010-05-04 | 36,72 | 909.400 | 37,27 | 36,45 | 36,56 | 00:00:00 | | 2010-05-05 | 36,50 | 638.800 | 37,11 | 36,40 | 36,50 | 00:00:00 | | 2010-05-06 | 36,60 | 1.308.300 | 36,95 | 35,48 | 36,44 | 00:00:00 | | 2010-05-07 | 37,00 | 1.553.800 | 37,78 | 36,08 | 36,50 | 00:00:00 | | 2010-05-10 | 37,06 | 624.500 | 38,50 | 37,00 | 37,78 | 00:00:00 | | 2010-05-11 | 37,10 | 808.900 | 37,39 | 37,00 | 37,00 | 00:00:00 | | 2010-05-12 | 37,00 | 743.600 | 37,74 | 36,95 | 37,13 | 00:00:00 | | 2010-05-13 | 37,81 | 770.500 | 37,95 | 37,10 | 37,11 | 00:00:00 | | 2010-05-14 | 38,00 | 590.700 | 38,11 | 37,16 | 37,26 | 00:00:00 | | 2010-05-17 | 39,23 | 1.311.100 | 39,46 | 37,58 | 37,58 | 00:00:00 | | 2010-05-18 | 38,45 | 1.139.900 | 39,60 | 38,30 | 39,44 | 00:00:00 | | 2010-05-19 | 38,00 | 860.500 | 39,06 | 38,00 | 38,45 | 00:00:00 | | 2010-05-20 | 37,51 | 885.800 | 38,27 | 37,00 | 37,79 | 00:00:00 | | 2010-05-21 | 37,08 | 983.300 | 38,20 | 37,08 | 37,70 | 00:00:00 | | 2010-05-24 | 36,70 | 670.100 | 36,98 | 36,51 | 36,98 | 00:00:00 | | 2010-05-25 | 36,81 | 577.800 | 37,32 | 36,27 | 36,58 | 00:00:00 | | 2010-05-26 | 36,83 | 1.054.900 | 37,34 | 36,11 | 37,34 | 00:00:00 | | 2010-05-27 | 36,90 | 903.000 | 37,41 | 36,54 | 36,80 | 00:00:00 | | 2010-05-31 | 37,90 | 270.800 | 38,06 | 37,40 | 37,74 | 00:00:00 | | 2010-06-01 | 36,75 | 499.700 | 37,94 | 36,75 | 37,50 | 00:00:00 | | 2010-06-02 | 36,45 | 424.200 | 36,75 | 36,12 | 36,45 | 00:00:00 | | 2010-06-04 | 36,16 | 1.018.600 | 37,13 | 35,85 | 36,26 | 00:00:00 | | 2010-06-07 | 37,23 | 1.215.700 | 38,22 | 36,15 | 36,15 | 00:00:00 | | 2010-06-08 | 37,67 | 564.800 | 38,33 | 37,32 | 37,50 | 00:00:00 | | 2010-06-09 | 36,75 | 884.200 | 38,20 | 36,75 | 38,14 | 00:00:00 | | 2010-06-10 | 37,25 | 948.100 | 37,37 | 36,96 | 37,29 | 00:00:00 | | 2010-06-11 | 37,40 | 751.500 | 37,85 | 37,16 | 37,30 | 00:00:00 | | 2010-06-14 | 37,28 | 579.500 | 37,78 | 37,00 | 37,39 | 00:00:00 | | 2010-06-15 | 37,45 | 510.600 | 37,99 | 37,07 | 37,40 | 00:00:00 | | 2010-06-16 | 39,10 | 1.973.300 | 39,41 | 37,31 | 37,33 | 00:00:00 | | 2010-06-17 | 39,95 | 2.177.200 | 40,24 | 38,88 | 39,06 | 00:00:00 | | 2010-06-18 | 40,00 | 846.800 | 40,50 | 39,82 | 39,97 | 00:00:00 | | 2010-06-21 | 40,90 | 1.849.400 | 41,05 | 39,98 | 40,30 | 00:00:00 | | 2010-06-22 | 41,03 | 2.126.200 | 42,88 | 40,89 | 40,89 | 00:00:00 | | 2010-06-23 | 41,00 | 1.049.300 | 41,64 | 40,15 | 41,30 | 00:00:00 | | 2010-06-24 | 40,00 | 764.400 | 41,40 | 39,72 | 41,00 | 00:00:00 | | 2010-06-25 | 40,47 | 454.200 | 41,00 | 39,90 | 40,52 | 00:00:00 | | 2010-06-28 | 40,98 | 554.700 | 41,19 | 40,50 | 40,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
