|
 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 | | 2010-10-21 | 49,10 | 1.034.000 | 49,12 | 47,57 | 47,80 | 00:00:00 | | 2010-10-22 | 47,15 | 1.826.200 | 48,89 | 46,96 | 48,89 | 00:00:00 | | 2010-10-25 | 47,00 | 1.254.200 | 47,64 | 46,27 | 47,64 | 00:00:00 | | 2010-10-26 | 48,00 | 1.062.400 | 48,00 | 46,89 | 46,99 | 00:00:00 | | 2010-10-27 | 46,76 | 783.700 | 48,26 | 46,66 | 48,00 | 00:00:00 | | 2010-10-28 | 47,10 | 490.400 | 47,40 | 46,80 | 47,11 | 00:00:00 | | 2010-10-29 | 48,70 | 1.628.000 | 48,76 | 47,20 | 47,40 | 00:00:00 | | 2010-11-01 | 48,70 | 446.200 | 49,45 | 48,70 | 48,72 | 00:00:00 | | 2010-11-03 | 48,45 | 510.800 | 49,29 | 48,14 | 49,29 | 00:00:00 | | 2010-11-04 | 49,20 | 809.000 | 49,22 | 48,45 | 48,95 | 00:00:00 | | 2010-11-05 | 48,65 | 546.600 | 49,05 | 48,32 | 48,91 | 00:00:00 | | 2010-11-08 | 48,08 | 711.500 | 48,88 | 47,95 | 48,78 | 00:00:00 | | 2010-11-09 | 48,60 | 712.000 | 48,75 | 47,79 | 48,30 | 00:00:00 | | 2010-11-10 | 47,75 | 974.100 | 48,79 | 47,57 | 48,30 | 00:00:00 | | 2010-11-11 | 46,15 | 984.800 | 47,99 | 46,15 | 47,84 | 00:00:00 | | 2010-11-12 | 45,90 | 880.200 | 46,10 | 45,16 | 45,83 | 00:00:00 | | 2010-11-16 | 44,95 | 987.900 | 46,22 | 44,07 | 46,20 | 00:00:00 | | 2010-11-17 | 46,50 | 779.800 | 46,86 | 45,10 | 45,50 | 00:00:00 | | 2010-11-18 | 46,12 | 923.300 | 46,98 | 45,65 | 46,80 | 00:00:00 | | 2010-11-19 | 46,80 | 811.500 | 47,21 | 45,35 | 46,34 | 00:00:00 | | 2010-11-22 | 45,99 | 494.400 | 46,80 | 45,71 | 46,80 | 00:00:00 | | 2010-11-23 | 45,50 | 887.300 | 46,30 | 44,76 | 45,67 | 00:00:00 | | 2010-11-24 | 46,40 | 1.218.300 | 46,65 | 45,00 | 45,35 | 00:00:00 | | 2010-11-25 | 46,00 | 263.100 | 46,55 | 45,61 | 46,55 | 00:00:00 | | 2010-11-26 | 46,25 | 520.400 | 46,75 | 45,37 | 45,50 | 00:00:00 | | 2010-11-29 | 46,80 | 1.231.800 | 47,05 | 46,02 | 46,03 | 00:00:00 | | 2010-11-30 | 46,08 | 1.960.600 | 48,27 | 46,08 | 46,70 | 00:00:00 | | 2010-12-01 | 47,80 | 842.700 | 47,90 | 46,25 | 47,00 | 00:00:00 | | 2010-12-02 | 48,10 | 958.400 | 48,39 | 47,42 | 47,82 | 00:00:00 | | 2010-12-03 | 48,30 | 700.200 | 48,65 | 47,26 | 47,99 | 00:00:00 | | 2010-12-06 | 48,79 | 599.100 | 48,79 | 48,00 | 48,19 | 00:00:00 | | 2010-12-07 | 47,99 | 732.100 | 48,81 | 47,81 | 48,77 | 00:00:00 | | 2010-12-08 | 46,80 | 898.900 | 47,95 | 46,14 | 47,95 | 00:00:00 | | 2010-12-09 | 45,50 | 789.300 | 47,29 | 45,50 | 46,50 | 00:00:00 | | 2010-12-10 | 45,50 | 690.500 | 46,30 | 45,00 | 45,90 | 00:00:00 | | 2010-12-13 | 45,96 | 385.000 | 46,33 | 45,54 | 45,80 | 00:00:00 | | 2010-12-14 | 46,20 | 479.000 | 46,89 | 45,94 | 46,00 | 00:00:00 | | 2010-12-15 | 45,00 | 934.700 | 46,77 | 45,00 | 46,21 | 00:00:00 | | 2010-12-16 | 46,50 | 1.606.000 | 46,79 | 44,52 | 45,06 | 00:00:00 | | 2010-12-17 | 46,90 | 655.900 | 46,90 | 45,74 | 46,50 | 00:00:00 | | 2010-12-20 | 47,50 | 693.900 | 47,57 | 46,58 | 46,79 | 00:00:00 | | 2010-12-21 | 47,60 | 797.600 | 47,89 | 47,29 | 47,46 | 00:00:00 | | 2010-12-22 | 47,57 | 1.209.500 | 48,00 | 47,00 | 47,11 | 00:00:00 | | 2010-12-23 | 46,95 | 399.800 | 47,78 | 46,95 | 47,55 | 00:00:00 | | 2010-12-27 | 45,63 | 430.900 | 47,00 | 45,63 | 46,60 | 00:00:00 | | 2010-12-28 | 46,55 | 262.100 | 46,74 | 45,62 | 45,91 | 00:00:00 | | 2010-12-29 | 47,53 | 420.400 | 48,00 | 46,27 | 46,27 | 00:00:00 | | 2010-12-30 | 47,69 | 615.800 | 48,18 | 47,21 | 47,90 | 00:00:00 | | 2011-01-03 | 49,40 | 827.400 | 49,40 | 48,31 | 48,50 | 00:00:00 | | 2011-01-04 | 49,90 | 1.121.300 | 49,97 | 49,04 | 49,55 | 00:00:00 | | 2011-01-05 | 49,30 | 891.700 | 50,27 | 49,16 | 49,74 | 00:00:00 | | 2011-01-06 | 47,33 | 1.314.800 | 49,19 | 47,25 | 49,19 | 00:00:00 | | 2011-01-07 | 47,00 | 968.100 | 47,75 | 46,92 | 47,30 | 00:00:00 | | 2011-01-10 | 46,70 | 636.800 | 47,39 | 46,42 | 47,09 | 00:00:00 | | 2011-01-11 | 46,35 | 826.200 | 47,05 | 46,10 | 47,00 | 00:00:00 | | 2011-01-12 | 46,00 | 1.329.400 | 46,88 | 45,77 | 46,88 | 00:00:00 | | 2011-01-13 | 46,30 | 227.600 | 46,63 | 45,93 | 46,19 | 00:00:00 | | 2011-01-14 | 45,80 | 453.700 | 46,13 | 45,72 | 46,13 | 00:00:00 | | 2011-01-17 | 46,44 | 452.100 | 46,59 | 45,73 | 45,80 | 00:00:00 | | 2011-01-18 | 45,70 | 957.000 | 46,84 | 45,63 | 46,56 | 00:00:00 | | 2011-01-19 | 45,15 | 813.100 | 45,84 | 44,80 | 45,76 | 00:00:00 | | 2011-01-20 | 44,11 | 847.300 | 45,15 | 44,03 | 44,86 | 00:00:00 | | 2011-01-21 | 43,60 | 999.700 | 44,39 | 43,50 | 44,31 | 00:00:00 | | 2011-01-24 | 45,00 | 669.200 | 45,00 | 43,16 | 43,81 | 00:00:00 | | 2011-01-26 | 45,05 | 851.200 | 45,40 | 44,08 | 44,71 | 00:00:00 | | 2011-01-27 | 43,95 | 1.528.900 | 45,29 | 43,65 | 45,29 | 00:00:00 | | 2011-01-28 | 43,55 | 958.300 | 44,00 | 43,16 | 43,91 | 00:00:00 | | 2011-01-31 | 42,70 | 1.679.600 | 43,81 | 42,16 | 43,55 | 00:00:00 | | 2011-02-01 | 43,40 | 924.800 | 43,80 | 42,69 | 42,69 | 00:00:00 | | 2011-02-02 | 41,90 | 1.760.800 | 43,25 | 41,66 | 43,25 | 00:00:00 | | 2011-02-03 | 41,00 | 1.157.900 | 42,14 | 40,20 | 42,14 | 00:00:00 | | 2011-02-04 | 40,60 | 1.727.400 | 41,70 | 40,00 | 41,00 | 00:00:00 | | 2011-02-07 | 40,80 | 1.352.200 | 41,00 | 39,68 | 40,63 | 00:00:00 | | 2011-02-08 | 41,85 | 1.265.600 | 42,36 | 40,50 | 40,70 | 00:00:00 | | 2011-02-09 | 41,00 | 1.589.100 | 42,50 | 40,75 | 41,85 | 00:00:00 | | 2011-02-10 | 40,98 | 1.136.300 | 41,80 | 40,75 | 41,00 | 00:00:00 | | 2011-02-11 | 42,35 | 977.100 | 42,47 | 41,02 | 41,02 | 00:00:00 | | 2011-02-14 | 41,86 | 562.900 | 42,70 | 41,73 | 42,00 | 00:00:00 | | 2011-02-15 | 42,72 | 1.038.300 | 42,87 | 41,74 | 41,90 | 00:00:00 | | 2011-02-16 | 43,90 | 1.281.100 | 44,23 | 42,10 | 42,86 | 00:00:00 | | 2011-02-17 | 43,63 | 848.000 | 44,43 | 43,31 | 44,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
