19 de Noviembre, 14:23 pm

Finanzas.com

Recordar mis datos | 縊lvidaste tu contrase馻?

Cotizaciones

NATURHOUSE (NTH)NATURHOUSE (NTH)

0,041,72 %
2,07

Hist髍ico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% M醲imo M韓imo Volumen
18/11/2019 2,020 2,030 0,50 2,045 2,020 41.210
15/11/2019 2,040 2,020 3,70 2,060 1,972 104.007
14/11/2019 1,956 1,948 1,46 1,956 1,920 22.829
13/11/2019 1,962 1,920 -0,72 1,962 1,920 26.217
12/11/2019 1,964 1,934 -1,33 1,964 1,934 39.088
11/11/2019 1,960 1,960 -0,10 1,960 1,932 17.525
08/11/2019 1,922 1,962 2,19 1,962 1,920 59.902
07/11/2019 1,890 1,920 0,31 1,930 1,890 12.258
06/11/2019 1,880 1,914 2,35 1,922 1,870 156.577
05/11/2019 1,850 1,870 0,32 1,870 1,850 32.920
04/11/2019 1,868 1,864 0,22 1,870 1,842 7.002
01/11/2019 1,870 1,860 -0,53 1,870 1,850 30.820
31/10/2019 1,868 1,870 0,54 1,870 1,850 8.086
30/10/2019 1,890 1,860 -0,53 1,890 1,840 3.954
29/10/2019 1,850 1,870 -0,32 1,880 1,828 30.303
28/10/2019 1,888 1,876 2,74 1,888 1,812 26.051
25/10/2019 1,870 1,826 -2,35 1,870 1,822 12.199
24/10/2019 1,822 1,870 2,41 1,870 1,820 8.368
23/10/2019 1,820 1,826 0,33 1,938 1,810 46.497
22/10/2019 1,816 1,820 -0,55 1,888 1,810 44.672
21/10/2019 1,834 1,830 -0,54 1,890 1,802 37.168
18/10/2019 1,820 1,840 0,00 1,840 1,820 4.353
17/10/2019 1,820 1,840 0,00 1,840 1,810 5.308
16/10/2019 1,858 1,840 -0,33 1,858 1,820 5.066
15/10/2019 1,820 1,846 1,10 1,848 1,820 18.001
14/10/2019 1,850 1,826 0,33 1,870 1,810 48.100
11/10/2019 1,838 1,820 -1,62 1,862 1,810 47.695
10/10/2019 1,882 1,850 -1,07 1,882 1,850 25.711
09/10/2019 1,914 1,870 -3,21 1,914 1,834 179.444
08/10/2019 1,932 1,932 0,00 1,950 1,930 2.882
07/10/2019 1,930 1,932 -0,21 1,950 1,930 2.310
04/10/2019 1,932 1,936 -0,72 1,978 1,932 4.321
03/10/2019 1,926 1,950 1,56 2,010 1,922 41.016
02/10/2019 1,940 1,920 0,21 1,940 1,912 8.769
01/10/2019 1,926 1,916 -0,42 1,934 1,914 24.125
30/09/2019 1,974 1,924 0,21 1,974 1,892 21.214
27/09/2019 1,938 1,920 0,52 1,938 1,910 15.906
26/09/2019 1,950 1,910 0,53 1,950 1,902 27.482
25/09/2019 1,914 1,900 -0,73 1,920 1,900 18.567
24/09/2019 1,946 1,914 0,21 1,946 1,904 11.148
23/09/2019 1,950 1,910 -2,05 1,966 1,906 39.659
20/09/2019 1,976 1,950 0,00 1,976 1,942 4.650
19/09/2019 1,950 1,950 0,00 1,968 1,940 13.367
18/09/2019 1,988 1,950 0,00 1,988 1,950 7.368
17/09/2019 2,020 1,950 0,10 2,020 1,942 26.475
16/09/2019 1,990 1,948 -2,21 1,990 1,948 18.228
13/09/2019 1,998 1,992 0,10 2,010 1,990 24.418
12/09/2019 2,020 1,990 0,51 2,020 1,964 45.410
11/09/2019 1,941 1,980 0,74 1,980 1,941 50.991
10/09/2019 1,946 1,966 0,99 1,970 1,932 31.328
09/09/2019 1,951 1,946 0,75 1,961 1,922 44.160
06/09/2019 1,961 1,932 -1,23 1,961 1,918 39.617
05/09/2019 1,941 1,956 0,75 1,975 1,941 19.525
04/09/2019 1,930 1,941 1,52 1,970 1,918 139.040
03/09/2019 1,922 1,912 -1,49 1,922 1,903 29.542
02/09/2019 1,941 1,941 0,00 1,941 1,916 9.205
30/08/2019 1,897 1,941 0,00 1,941 1,897 5.204
29/08/2019 1,941 1,941 1,52 1,941 1,912 4.275
28/08/2019 1,941 1,912 -0,50 1,951 1,903 39.530
27/08/2019 1,930 1,922 1,32 1,941 1,905 6.592
26/08/2019 1,885 1,897 -0,30 1,951 1,885 25.437
23/08/2019 1,937 1,903 -1,01 1,951 1,897 34.937
22/08/2019 1,893 1,922 1,32 1,932 1,883 13.838
21/08/2019 1,895 1,897 -0,41 1,941 1,895 3.155
20/08/2019 1,932 1,905 -1,00 1,941 1,903 14.716
19/08/2019 1,932 1,924 -0,10 1,932 1,907 22.507
16/08/2019 1,895 1,926 1,42 1,932 1,895 4.417
15/08/2019 1,922 1,899 0,82 1,930 1,883 3.157
14/08/2019 1,922 1,883 -1,02 1,932 1,883 14.110
13/08/2019 1,880 1,903 -0,61 1,922 1,880 4.313
12/08/2019 1,946 1,914 -0,80 1,946 1,889 8.696
09/08/2019 1,912 1,930 0,40 1,941 1,912 10.568
08/08/2019 1,946 1,922 0,61 1,951 1,910 19.976
07/08/2019 1,881 1,910 -0,70 1,951 1,881 15.152
06/08/2019 1,932 1,924 0,50 1,951 1,901 12.499
05/08/2019 1,930 1,914 1,43 1,951 1,893 22.551
02/08/2019 1,891 1,887 0,62 1,912 1,883 10.422
01/08/2019 1,883 1,876 0,00 1,903 1,876 28.225
31/07/2019 1,883 1,876 -0,31 1,891 1,874 14.479
30/07/2019 1,893 1,881 -0,61 1,922 1,853 33.392
29/07/2019 1,966 1,893 -4,16 1,966 1,893 77.776
26/07/2019 1,980 1,975 -0,24 1,990 1,970 11.143
25/07/2019 1,980 1,980 0,00 1,999 1,980 9.726
24/07/2019 1,985 1,980 -0,24 2,009 1,980 5.955
23/07/2019 1,985 1,985 0,00 2,009 1,985 1.573
22/07/2019 2,023 1,985 -1,20 2,023 1,980 32.932
19/07/2019 1,990 2,009 0,00 2,014 1,990 12.797
18/07/2019 2,009 2,009 0,00 2,019 1,990 25.259
17/07/2019 2,009 2,009 -0,95 2,023 2,009 6.155
16/07/2019 2,043 2,028 0,96 2,043 2,009 6.438
15/07/2019 2,028 2,009 -2,35 2,052 2,009 46.978
12/07/2019 2,062 2,057 0,00 2,062 2,048 18.705
11/07/2019 2,009 2,057 3,40 2,062 2,009 56.636
10/07/2019 1,980 1,990 -0,70 2,008 1,971 74.930
09/07/2019 1,999 2,004 0,00 2,008 1,971 21.085
08/07/2019 2,018 2,004 0,71 2,018 1,990 32.245
05/07/2019 2,027 1,990 -1,40 2,055 1,952 123.733
04/07/2019 2,046 2,018 1,65 2,055 1,999 28.988
03/07/2019 2,018 1,985 -0,70 2,018 1,980 21.566
02/07/2019 1,980 1,999 1,43 2,187 1,971 128.525
01/07/2019 1,971 1,971 -0,47 2,102 1,943 79.656
28/06/2019 1,961 1,980 0,48 1,980 1,961 9.430
27/06/2019 1,985 1,971 -0,47 1,999 1,952 25.872
26/06/2019 1,966 1,980 -0,24 1,999 1,966 9.867
25/06/2019 2,004 1,985 -0,70 2,004 1,971 7.579
24/06/2019 1,961 1,999 1,43 1,999 1,961 20.059
21/06/2019 1,957 1,971 0,48 1,980 1,957 7.482
20/06/2019 1,980 1,961 -0,95 1,980 1,961 5.806
19/06/2019 1,961 1,980 -0,47 2,013 1,961 69.814
18/06/2019 1,961 1,990 1,44 1,990 1,961 15.580
17/06/2019 1,943 1,961 0,00 1,985 1,943 10.840
14/06/2019 1,938 1,961 0,48 1,980 1,938 48.101
13/06/2019 1,961 1,952 0,24 1,966 1,943 11.444
12/06/2019 1,961 1,947 -0,24 1,985 1,947 60.406
11/06/2019 1,994 1,952 -1,19 1,994 1,952 20.527
10/06/2019 1,957 1,976 0,00 2,004 1,957 21.052
07/06/2019 1,990 1,976 0,00 1,999 1,971 16.914
06/06/2019 2,037 1,976 0,72 2,037 1,952 24.111
05/06/2019 1,999 1,961 0,00 1,999 1,952 9.683
04/06/2019 1,943 1,961 -0,71 1,990 1,943 6.094
03/06/2019 1,943 1,976 -0,24 1,985 1,943 27.178
31/05/2019 2,041 1,980 -0,47 2,041 1,943 39.477
30/05/2019 1,971 1,990 -0,70 2,023 1,971 15.910
29/05/2019 1,990 2,004 -1,61 2,032 1,990 9.311
28/05/2019 2,116 2,037 -0,69 2,116 2,032 9.264
27/05/2019 2,116 2,051 0,69 2,116 2,046 11.455
24/05/2019 2,055 2,037 -1,14 2,065 2,027 12.753
23/05/2019 2,055 2,060 -0,68 2,060 2,037 6.464
22/05/2019 2,055 2,074 0,91 2,074 2,055 32.220
21/05/2019 2,079 2,055 -0,90 2,116 2,055 41.237
20/05/2019 2,065 2,074 0,45 2,121 2,065 40.174
17/05/2019 2,074 2,065 0,00 2,088 2,065 8.781
16/05/2019 2,069 2,065 -0,68 2,116 2,065 25.908
15/05/2019 2,079 2,079 0,23 2,135 2,065 29.317
14/05/2019 2,102 2,074 -1,78 2,102 2,074 23.798
13/05/2019 2,196 2,112 -2,60 2,196 2,112 46.760
10/05/2019 2,200 2,168 0,42 2,200 2,154 77.129
09/05/2019 2,223 2,159 -1,67 2,223 2,159 38.124
08/05/2019 2,232 2,195 -0,83 2,232 2,177 12.632
07/05/2019 2,195 2,214 1,68 2,232 2,186 41.865
06/05/2019 2,177 2,177 1,06 2,241 2,154 73.211
03/05/2019 2,127 2,154 2,39 2,159 2,099 45.416
02/05/2019 2,122 2,104 0,00 2,127 2,081 31.364
30/04/2019 2,109 2,104 -0,22 2,113 2,058 39.974
29/04/2019 2,067 2,109 1,99 2,113 2,067 23.465
26/04/2019 2,086 2,067 -0,88 2,104 2,049 21.779
25/04/2019 2,090 2,086 0,00 2,104 2,067 11.491
24/04/2019 2,109 2,086 -1,08 2,109 2,081 26.477
23/04/2019 2,058 2,109 0,44 2,113 2,058 18.206
18/04/2019 2,040 2,099 2,91 2,099 2,026 16.719
17/04/2019 1,999 2,040 2,53 2,040 1,999 20.591
16/04/2019 2,022 1,990 -2,90 2,035 1,958 52.710
15/04/2019 2,040 2,049 1,59 2,049 2,022 23.372
12/04/2019 2,012 2,017 -0,23 2,049 2,012 10.472
11/04/2019 2,003 2,022 -0,90 2,054 2,003 13.030
10/04/2019 2,031 2,040 1,13 2,044 2,012 10.241
09/04/2019 2,035 2,017 -0,90 2,035 1,967 16.975
08/04/2019 2,022 2,035 0,68 2,040 1,999 61.953
05/04/2019 2,031 2,022 -0,45 2,031 2,022 18.256
04/04/2019 2,104 2,031 -1,33 2,104 2,026 38.430
03/04/2019 2,040 2,058 0,00 2,072 2,040 43.365
02/04/2019 2,109 2,058 -1,32 2,113 2,044 39.260
01/04/2019 2,131 2,086 -0,65 2,131 2,035 39.500
29/03/2019 2,086 2,099 0,66 2,122 2,063 15.287
28/03/2019 2,081 2,086 1,11 2,086 2,054 17.696
27/03/2019 2,026 2,063 1,81 2,076 2,026 7.682
26/03/2019 2,076 2,026 -0,23 2,076 2,012 28.368
25/03/2019 2,122 2,031 -2,63 2,122 2,017 36.117
22/03/2019 2,104 2,086 -1,51 2,127 2,086 35.453
21/03/2019 2,122 2,118 -1,49 2,163 2,113 49.724
20/03/2019 2,150 2,150 -1,05 2,205 2,127 60.065
19/03/2019 2,127 2,173 2,37 2,223 2,127 59.299
18/03/2019 2,150 2,122 0,43 2,223 2,095 17.550
15/03/2019 2,163 2,113 -1,70 2,241 2,086 55.885
14/03/2019 2,113 2,150 3,98 2,154 2,081 53.809
13/03/2019 2,058 2,067 -0,88 2,072 2,058 7.866
12/03/2019 2,090 2,086 0,44 2,118 2,058 41.477
11/03/2019 2,081 2,076 -1,09 2,150 2,076 52.272
08/03/2019 2,191 2,099 -0,22 2,191 2,067 41.674
07/03/2019 2,237 2,104 -5,93 2,237 2,104 86.517
06/03/2019 2,259 2,237 -0,20 2,287 2,205 26.745
05/03/2019 2,269 2,241 -0,81 2,287 2,200 25.993
04/03/2019 2,186 2,259 3,35 2,269 2,186 39.723
01/03/2019 2,269 2,186 -1,65 2,269 2,159 71.619
28/02/2019 2,296 2,223 -2,21 2,296 2,205 29.742
27/02/2019 2,328 2,273 -1,78 2,328 2,173 87.159
26/02/2019 2,287 2,314 3,90 2,328 2,241 75.295
25/02/2019 2,141 2,227 4,06 2,355 2,141 153.686
22/02/2019 2,168 2,141 1,08 2,200 2,113 55.199
21/02/2019 2,173 2,118 -1,70 2,177 2,109 48.782
20/02/2019 2,122 2,154 4,90 2,173 2,090 135.348
19/02/2019 2,076 2,054 -0,66 2,113 2,054 25.722
18/02/2019 2,035 2,067 -0,66 2,076 2,035 17.873
15/02/2019 2,044 2,081 2,02 2,095 2,017 27.159
14/02/2019 2,012 2,040 -0,89 2,054 2,012 23.570
13/02/2019 2,040 2,058 -0,44 2,099 2,012 38.974
12/02/2019 2,104 2,067 0,00 2,104 2,058 12.852
11/02/2019 2,090 2,067 4,15 2,122 2,012 38.375
08/02/2019 2,058 1,985 -3,56 2,058 1,985 15.283
07/02/2019 2,058 2,058 -2,17 2,095 2,058 34.627
06/02/2019 2,054 2,104 2,68 2,104 2,022 53.948
05/02/2019 2,044 2,049 2,52 2,095 1,976 36.773
04/02/2019 2,081 1,999 -2,24 2,081 1,980 42.779
01/02/2019 2,090 2,044 0,45 2,090 2,012 29.624
31/01/2019 2,127 2,035 -5,32 2,141 2,012 139.241
30/01/2019 2,168 2,150 1,08 2,232 2,104 109.659
29/01/2019 2,031 2,127 4,97 2,163 2,031 147.297
28/01/2019 2,012 2,026 2,07 2,040 2,003 88.631
25/01/2019 2,022 1,985 0,46 2,022 1,980 16.590
24/01/2019 2,035 1,976 0,23 2,035 1,967 29.666
23/01/2019 2,076 1,971 -1,37 2,076 1,967 100.819
22/01/2019 2,076 1,999 -2,24 2,076 1,948 45.146
21/01/2019 2,081 2,044 0,45 2,081 2,012 39.993
18/01/2019 2,072 2,035 -0,67 2,086 1,935 115.937
17/01/2019 1,830 2,049 14,29 2,076 1,764 222.499
16/01/2019 1,720 1,793 4,59 1,802 1,690 108.688
15/01/2019 1,711 1,714 2,97 1,714 1,674 32.627
14/01/2019 1,700 1,665 -0,76 1,727 1,665 85.402
11/01/2019 1,701 1,678 -0,22 1,701 1,639 45.975
10/01/2019 1,658 1,681 1,43 1,681 1,601 112.705
09/01/2019 1,623 1,658 2,14 1,685 1,623 71.432
08/01/2019 1,603 1,623 -1,99 1,692 1,603 80.531
07/01/2019 1,634 1,656 3,67 1,692 1,575 96.390
04/01/2019 1,546 1,597 3,31 1,619 1,518 77.372
03/01/2019 1,581 1,546 -3,98 1,630 1,528 45.499
02/01/2019 1,447 1,610 11,53 1,690 1,418 109.935
31/12/2018 1,453 1,443 -2,59 1,537 1,378 266.706
28/12/2018 1,401 1,482 2,66 1,491 1,401 120.659
27/12/2018 1,407 1,443 1,02 1,484 1,407 86.951
24/12/2018 1,464 1,429 -6,47 1,464 1,418 47.150
21/12/2018 1,544 1,528 -0,60 1,544 1,440 95.150
20/12/2018 1,464 1,537 3,07 1,544 1,363 223.599
19/12/2018 1,555 1,491 -2,40 1,555 1,484 91.650
18/12/2018 1,570 1,528 -2,91 1,572 1,528 98.611
17/12/2018 1,548 1,573 0,58 1,595 1,520 90.789
14/12/2018 1,692 1,564 -5,00 1,692 1,564 167.449
13/12/2018 1,828 1,647 -10,00 1,848 1,520 359.009
12/12/2018 1,862 1,830 -3,15 1,871 1,815 62.193
11/12/2018 1,858 1,889 0,71 1,902 1,835 90.534
10/12/2018 1,893 1,876 2,19 1,965 1,844 131.298
07/12/2018 1,956 1,835 -3,07 1,956 1,835 77.668
06/12/2018 1,996 1,893 -4,29 1,996 1,893 45.530
05/12/2018 2,005 1,978 -0,23 2,027 1,934 55.682
04/12/2018 2,027 1,983 0,45 2,027 1,929 61.049
03/12/2018 1,974 1,974 -0,90 2,072 1,974 84.433
30/11/2018 1,996 1,992 -1,33 2,027 1,974 59.074
29/11/2018 1,960 2,018 6,35 2,059 1,938 132.055
28/11/2018 1,876 1,898 0,95 1,929 1,876 21.661
27/11/2018 1,876 1,880 0,24 1,911 1,858 37.218
26/11/2018 1,911 1,876 0,24 1,911 1,831 45.372
23/11/2018 1,911 1,871 0,24 1,911 1,858 29.374
22/11/2018 1,884 1,867 -0,95 1,925 1,867 44.055
21/11/2018 1,893 1,884 -0,24 1,947 1,884 19.733
20/11/2018 1,956 1,889 -0,24 1,956 1,880 24.845
publicidad
publicidad