|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-01-05 | 14,65 | 417.500 | 14,70 | 14,30 | 14,60 | 00:00:00 | | 2005-01-06 | 14,86 | 232.500 | 15,00 | 14,65 | 15,00 | 00:00:00 | | 2005-01-07 | 14,60 | 119.500 | 15,00 | 14,40 | 14,86 | 00:00:00 | | 2005-01-10 | 14,30 | 158.000 | 14,63 | 14,24 | 14,63 | 00:00:00 | | 2005-01-11 | 13,80 | 121.000 | 14,50 | 13,80 | 14,50 | 00:00:00 | | 2005-01-12 | 13,80 | 591.500 | 14,00 | 13,64 | 13,92 | 00:00:00 | | 2005-01-13 | 13,81 | 261.000 | 14,10 | 13,80 | 14,10 | 00:00:00 | | 2005-01-14 | 13,80 | 491.500 | 13,90 | 13,75 | 13,81 | 00:00:00 | | 2005-01-17 | 13,82 | 29.500 | 13,91 | 13,66 | 13,80 | 00:00:00 | | 2005-01-18 | 13,60 | 324.000 | 13,90 | 13,35 | 13,90 | 00:00:00 | | 2005-01-19 | 13,40 | 1.138.000 | 13,74 | 13,35 | 13,60 | 00:00:00 | | 2005-01-20 | 12,78 | 785.500 | 13,30 | 12,78 | 13,30 | 00:00:00 | | 2005-01-21 | 12,98 | 343.500 | 13,06 | 12,70 | 12,80 | 00:00:00 | | 2005-01-24 | 13,00 | 264.000 | 13,00 | 12,72 | 13,00 | 00:00:00 | | 2005-01-25 | 13,00 | 0 | 13,00 | 13,00 | 13,00 | 00:00:00 | | 2005-01-26 | 12,82 | 344.000 | 13,00 | 12,80 | 13,00 | 00:00:00 | | 2005-01-27 | 12,82 | 202.000 | 12,98 | 12,82 | 12,90 | 00:00:00 | | 2005-01-28 | 12,50 | 870.500 | 12,84 | 12,46 | 12,84 | 00:00:00 | | 2005-01-31 | 12,78 | 2.237.000 | 13,00 | 12,30 | 12,40 | 00:00:00 | | 2005-02-01 | 13,20 | 1.613.000 | 13,60 | 12,80 | 12,80 | 00:00:00 | | 2005-02-02 | 13,80 | 607.500 | 13,90 | 13,40 | 13,40 | 00:00:00 | | 2005-02-03 | 13,75 | 182.500 | 13,90 | 13,72 | 13,80 | 00:00:00 | | 2005-02-04 | 13,68 | 38.500 | 13,80 | 13,64 | 13,70 | 00:00:00 | | 2005-02-07 | 13,68 | 0 | 13,68 | 13,68 | 13,68 | 00:00:00 | | 2005-02-08 | 13,68 | 0 | 13,68 | 13,68 | 13,68 | 00:00:00 | | 2005-02-09 | 13,69 | 77.500 | 13,98 | 13,62 | 13,75 | 00:00:00 | | 2005-02-10 | 13,80 | 40.000 | 13,80 | 13,72 | 13,74 | 00:00:00 | | 2005-02-11 | 13,80 | 263.500 | 13,80 | 13,54 | 13,60 | 00:00:00 | | 2005-02-14 | 13,70 | 147.000 | 13,80 | 13,70 | 13,80 | 00:00:00 | | 2005-02-15 | 13,80 | 214.000 | 13,88 | 13,70 | 13,88 | 00:00:00 | | 2005-02-16 | 13,40 | 226.500 | 13,84 | 13,40 | 13,84 | 00:00:00 | | 2005-02-17 | 13,36 | 359.500 | 13,50 | 13,24 | 13,50 | 00:00:00 | | 2005-02-18 | 13,34 | 341.000 | 13,51 | 13,24 | 13,40 | 00:00:00 | | 2005-02-21 | 13,24 | 157.500 | 13,30 | 13,18 | 13,30 | 00:00:00 | | 2005-02-22 | 13,62 | 340.500 | 14,00 | 13,26 | 13,26 | 00:00:00 | | 2005-02-23 | 14,60 | 464.500 | 14,61 | 13,80 | 13,80 | 00:00:00 | | 2005-02-24 | 15,10 | 394.000 | 15,36 | 14,44 | 14,44 | 00:00:00 | | 2005-02-25 | 15,16 | 258.500 | 15,21 | 14,86 | 15,20 | 00:00:00 | | 2005-02-28 | 15,25 | 455.000 | 15,26 | 15,00 | 15,16 | 00:00:00 | | 2005-03-01 | 15,74 | 270.000 | 16,00 | 15,16 | 15,16 | 00:00:00 | | 2005-03-02 | 15,80 | 330.500 | 15,84 | 15,60 | 15,70 | 00:00:00 | | 2005-03-03 | 15,70 | 150.500 | 15,70 | 15,50 | 15,50 | 00:00:00 | | 2005-03-04 | 16,20 | 238.500 | 16,40 | 15,78 | 15,80 | 00:00:00 | | 2005-03-07 | 15,98 | 215.000 | 16,68 | 15,95 | 16,20 | 00:00:00 | | 2005-03-08 | 15,57 | 43.000 | 15,95 | 15,57 | 15,95 | 00:00:00 | | 2005-03-09 | 15,54 | 82.500 | 15,54 | 15,44 | 15,54 | 00:00:00 | | 2005-03-10 | 14,80 | 231.500 | 15,50 | 14,40 | 15,50 | 00:00:00 | | 2005-03-11 | 15,20 | 70.000 | 15,30 | 14,80 | 14,80 | 00:00:00 | | 2005-03-14 | 14,98 | 57.500 | 15,10 | 14,94 | 15,10 | 00:00:00 | | 2005-03-15 | 14,81 | 253.500 | 15,00 | 14,46 | 14,82 | 00:00:00 | | 2005-03-16 | 14,80 | 520.500 | 14,90 | 14,80 | 14,84 | 00:00:00 | | 2005-03-17 | 14,60 | 185.500 | 14,80 | 14,60 | 14,80 | 00:00:00 | | 2005-03-18 | 14,21 | 46.000 | 14,80 | 14,20 | 14,80 | 00:00:00 | | 2005-03-21 | 13,60 | 316.500 | 14,41 | 13,40 | 14,40 | 00:00:00 | | 2005-03-22 | 14,10 | 650.500 | 14,40 | 13,60 | 13,64 | 00:00:00 | | 2005-03-23 | 13,85 | 357.500 | 14,20 | 13,85 | 14,02 | 00:00:00 | | 2005-03-24 | 14,08 | 408.500 | 14,28 | 13,96 | 14,00 | 00:00:00 | | 2005-03-25 | 14,08 | 0 | 14,08 | 14,08 | 14,08 | 00:00:00 | | 2005-03-28 | 13,84 | 91.000 | 14,09 | 13,76 | 14,09 | 00:00:00 | | 2005-03-29 | 13,82 | 83.000 | 14,30 | 13,78 | 13,84 | 00:00:00 | | 2005-03-30 | 13,97 | 32.500 | 14,20 | 13,97 | 14,00 | 00:00:00 | | 2005-03-31 | 14,52 | 249.500 | 14,52 | 14,00 | 14,00 | 00:00:00 | | 2005-04-01 | 14,80 | 607.500 | 14,81 | 14,56 | 14,64 | 00:00:00 | | 2005-04-04 | 14,82 | 43.000 | 14,83 | 14,80 | 14,80 | 00:00:00 | | 2005-04-05 | 15,20 | 179.500 | 15,80 | 14,82 | 14,82 | 00:00:00 | | 2005-04-06 | 15,00 | 79.500 | 15,20 | 14,82 | 15,20 | 00:00:00 | | 2005-04-07 | 14,58 | 187.000 | 15,00 | 14,40 | 15,00 | 00:00:00 | | 2005-04-08 | 14,30 | 287.500 | 14,40 | 14,30 | 14,30 | 00:00:00 | | 2005-04-11 | 14,30 | 602.000 | 14,50 | 14,00 | 14,00 | 00:00:00 | | 2005-04-12 | 15,16 | 311.000 | 15,40 | 14,28 | 14,40 | 00:00:00 | | 2005-04-13 | 14,80 | 193.500 | 15,40 | 14,62 | 15,30 | 00:00:00 | | 2005-04-14 | 14,20 | 75.000 | 14,81 | 14,00 | 14,81 | 00:00:00 | | 2005-04-15 | 14,20 | 232.500 | 14,20 | 13,20 | 14,02 | 00:00:00 | | 2005-04-18 | 14,14 | 62.500 | 14,30 | 14,00 | 14,18 | 00:00:00 | | 2005-04-19 | 14,80 | 170.000 | 14,90 | 14,10 | 14,14 | 00:00:00 | | 2005-04-20 | 14,44 | 36.500 | 15,20 | 14,44 | 14,90 | 00:00:00 | | 2005-04-21 | 14,44 | 0 | 14,44 | 14,44 | 14,44 | 00:00:00 | | 2005-04-22 | 14,24 | 141.500 | 14,50 | 14,20 | 14,50 | 00:00:00 | | 2005-04-25 | 14,20 | 430.000 | 14,40 | 14,20 | 14,21 | 00:00:00 | | 2005-04-26 | 14,01 | 47.500 | 14,20 | 14,00 | 14,20 | 00:00:00 | | 2005-04-27 | 14,60 | 10.000 | 14,60 | 13,80 | 13,80 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
