Vocento 15 años 16 de Octubre, 23:56 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NATURHOUSE (NTH)NATURHOUSE (NTH)

-0,01-0,16 %
4,36

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
13/10/2017 4,303 4,370 -1,58 4,440 4,303 36.265
12/10/2017 4,260 4,440 4,20 4,440 4,260 9.556
11/10/2017 4,241 4,261 -0,21 4,380 4,241 22.462
10/10/2017 4,360 4,270 -0,70 4,365 4,242 57.909
09/10/2017 4,290 4,300 0,00 4,329 4,250 19.656
06/10/2017 4,290 4,300 1,18 4,320 4,200 29.968
05/10/2017 4,160 4,250 1,94 4,280 4,100 78.926
04/10/2017 4,291 4,169 -2,59 4,291 4,100 71.367
03/10/2017 4,202 4,280 0,63 4,280 4,202 9.239
02/10/2017 4,230 4,253 -1,62 4,291 4,200 50.698
29/09/2017 4,330 4,323 0,32 4,330 4,250 39.370
28/09/2017 4,311 4,309 0,42 4,311 4,231 23.625
27/09/2017 4,335 4,291 0,02 4,335 4,221 48.506
26/09/2017 4,221 4,290 1,18 4,290 4,221 37.164
25/09/2017 4,220 4,240 0,05 4,283 4,201 51.590
22/09/2017 4,213 4,238 -0,82 4,294 4,213 29.982
21/09/2017 4,262 4,273 -0,77 4,350 4,250 40.304
20/09/2017 4,311 4,306 -0,55 4,349 4,251 39.943
19/09/2017 4,350 4,330 -0,44 4,350 4,330 12.506
18/09/2017 4,390 4,349 -0,30 4,390 4,320 43.468
15/09/2017 4,371 4,362 -0,48 4,440 4,320 44.483
14/09/2017 4,450 4,383 0,78 4,450 4,341 54.918
13/09/2017 4,290 4,349 1,38 4,349 4,290 75.618
12/09/2017 4,302 4,290 -2,26 4,349 4,200 141.915
11/09/2017 4,450 4,389 -1,59 4,450 4,251 141.631
08/09/2017 4,500 4,460 -1,61 4,524 4,450 72.464
07/09/2017 4,599 4,533 -0,20 4,599 4,512 44.105
06/09/2017 4,660 4,542 -1,47 4,660 4,510 122.448
05/09/2017 4,647 4,610 -0,21 4,648 4,533 245.292
04/09/2017 4,628 4,620 0,63 4,648 4,524 360.564
01/09/2017 4,610 4,591 0,21 4,629 4,552 253.494
31/08/2017 4,572 4,581 0,42 4,600 4,552 259.303
30/08/2017 4,580 4,562 -0,13 4,580 4,496 53.597
29/08/2017 4,562 4,568 0,13 4,568 4,457 122.254
28/08/2017 4,524 4,562 1,49 4,599 4,505 120.449
25/08/2017 4,505 4,495 0,75 4,505 4,457 84.039
24/08/2017 4,495 4,461 0,76 4,499 4,428 107.121
23/08/2017 4,446 4,428 -0,30 4,446 4,418 44.667
22/08/2017 4,361 4,441 1,85 4,447 4,351 92.811
21/08/2017 4,361 4,361 1,56 4,361 4,300 64.127
18/08/2017 4,294 4,294 -0,31 4,353 4,275 33.439
17/08/2017 4,313 4,307 0,16 4,361 4,296 40.895
16/08/2017 4,294 4,300 0,16 4,361 4,284 84.082
15/08/2017 4,334 4,294 -0,44 4,360 4,279 17.885
14/08/2017 4,313 4,313 0,51 4,381 4,265 118.018
11/08/2017 4,350 4,291 -0,44 4,350 4,228 83.067
10/08/2017 4,389 4,310 0,69 4,389 4,278 43.225
09/08/2017 4,447 4,280 -0,07 4,447 4,280 154.970
08/08/2017 4,263 4,283 1,50 4,322 4,257 97.081
07/08/2017 4,198 4,220 0,73 4,322 4,179 102.445
04/08/2017 4,207 4,189 1,25 4,207 4,073 56.634
03/08/2017 4,169 4,137 1,31 4,217 4,093 93.875
02/08/2017 4,064 4,084 0,50 4,165 4,055 101.545
01/08/2017 3,987 4,064 1,90 4,102 3,987 130.559
31/07/2017 3,949 3,988 0,68 4,025 3,920 179.265
28/07/2017 3,930 3,961 0,56 4,025 3,872 152.665
27/07/2017 4,025 3,939 -1,67 4,045 3,939 102.257
26/07/2017 4,043 4,006 0,72 4,043 3,994 53.850
25/07/2017 4,092 3,977 -2,42 4,092 3,977 118.097
24/07/2017 4,074 4,076 -0,63 4,111 4,074 25.919
21/07/2017 4,174 4,102 -1,36 4,174 4,102 11.440
20/07/2017 4,102 4,159 0,91 4,159 4,075 6.906
19/07/2017 4,166 4,121 -0,44 4,166 4,076 15.791
18/07/2017 4,140 4,139 0,00 4,140 4,074 21.243
17/07/2017 4,121 4,139 0,86 4,168 4,092 9.347
14/07/2017 4,169 4,104 -0,56 4,197 4,073 45.248
13/07/2017 4,190 4,127 -0,32 4,217 4,124 39.446
12/07/2017 4,198 4,140 -1,68 4,198 4,123 21.777
11/07/2017 4,169 4,211 0,90 4,215 4,133 14.844
10/07/2017 4,217 4,174 0,69 4,217 4,138 9.251
07/07/2017 4,236 4,145 0,00 4,236 4,121 10.499
06/07/2017 4,121 4,145 0,42 4,169 4,093 17.601
05/07/2017 4,217 4,128 -1,33 4,217 4,128 33.603
04/07/2017 4,189 4,183 1,39 4,217 4,121 31.920
03/07/2017 4,096 4,126 1,27 4,191 4,085 21.614
30/06/2017 4,054 4,074 1,21 4,097 4,052 77.170
29/06/2017 4,045 4,025 -0,47 4,101 4,025 20.646
28/06/2017 4,083 4,045 0,24 4,083 4,037 24.679
27/06/2017 4,120 4,035 -1,10 4,120 4,035 60.557
26/06/2017 4,072 4,080 0,88 4,149 4,008 55.713
23/06/2017 4,025 4,045 0,48 4,063 3,997 24.671
22/06/2017 4,054 4,025 -0,31 4,057 4,006 41.601
21/06/2017 4,047 4,038 -1,68 4,120 4,026 32.524
20/06/2017 4,167 4,107 -0,33 4,169 4,103 27.201
19/06/2017 4,121 4,120 1,82 4,149 4,026 34.771
16/06/2017 4,122 4,046 -1,79 4,122 4,025 52.970
15/06/2017 4,112 4,120 0,16 4,252 4,068 50.404
14/06/2017 4,255 4,114 -0,65 4,255 4,113 16.705
13/06/2017 4,074 4,140 1,62 4,236 4,074 46.938
12/06/2017 3,978 4,074 0,40 4,169 3,977 32.391
09/06/2017 4,074 4,058 -1,72 4,120 3,834 148.627
08/06/2017 4,232 4,129 -4,27 4,303 4,073 107.729
07/06/2017 4,342 4,313 -0,22 4,342 4,236 43.686
06/06/2017 4,361 4,322 -0,66 4,361 4,295 19.136
05/06/2017 4,361 4,351 0,13 4,361 4,275 47.596
02/06/2017 4,332 4,345 -0,35 4,361 4,330 31.019
01/06/2017 4,360 4,361 1,34 4,361 4,335 29.270
31/05/2017 4,269 4,303 0,70 4,322 4,269 80.711
30/05/2017 4,255 4,274 0,22 4,280 4,253 16.624
29/05/2017 4,265 4,264 0,00 4,283 4,217 24.996
26/05/2017 4,303 4,264 -0,67 4,303 4,217 48.038
25/05/2017 4,294 4,293 0,43 4,294 4,279 11.419
24/05/2017 4,303 4,275 -0,22 4,303 4,255 62.060
23/05/2017 4,266 4,284 -0,20 4,303 4,265 64.645
22/05/2017 4,313 4,293 -0,47 4,313 4,275 39.815
19/05/2017 4,313 4,313 0,04 4,351 4,275 94.628
18/05/2017 4,322 4,311 -0,71 4,360 4,275 47.978
17/05/2017 4,313 4,342 0,00 4,390 4,313 71.287
16/05/2017 4,313 4,342 -0,11 4,369 4,308 79.581
15/05/2017 4,313 4,346 1,23 4,367 4,265 110.850
12/05/2017 4,275 4,294 0,00 4,330 4,275 63.412
11/05/2017 4,331 4,294 -0,18 4,331 4,270 42.698
10/05/2017 4,294 4,301 0,58 4,313 4,294 32.704
09/05/2017 4,285 4,276 -0,95 4,342 4,276 120.295
08/05/2017 4,265 4,318 -0,11 4,360 4,265 73.410
05/05/2017 4,361 4,322 -1,53 4,390 4,284 108.255
04/05/2017 4,503 4,390 -0,43 4,503 4,361 76.571
03/05/2017 4,543 4,409 -1,71 4,543 4,361 112.451
02/05/2017 4,568 4,485 -0,82 4,568 4,376 266.870
28/04/2017 4,495 4,522 2,47 4,615 4,462 287.519
27/04/2017 4,416 4,413 0,25 4,433 4,402 245.802
26/04/2017 4,348 4,402 1,47 4,418 4,338 123.229
25/04/2017 4,324 4,339 0,88 4,418 4,319 289.271
24/04/2017 4,218 4,301 1,97 4,338 4,218 224.856
21/04/2017 4,199 4,218 0,44 4,245 4,199 43.149
20/04/2017 4,234 4,199 0,00 4,245 4,191 64.584
19/04/2017 4,190 4,199 0,66 4,218 4,153 66.068
18/04/2017 4,190 4,172 0,11 4,216 4,162 51.820
13/04/2017 4,182 4,167 -0,13 4,199 4,162 39.334
12/04/2017 4,264 4,173 -2,08 4,264 4,173 44.550
11/04/2017 4,218 4,261 0,59 4,267 4,209 53.234
10/04/2017 4,253 4,236 -0,20 4,272 4,209 80.393
07/04/2017 4,127 4,245 1,97 4,255 4,127 71.363
06/04/2017 4,153 4,162 0,20 4,195 4,116 38.905
05/04/2017 4,218 4,154 0,02 4,218 4,127 54.854
04/04/2017 4,226 4,153 -0,71 4,251 4,125 133.889
03/04/2017 4,227 4,183 -0,40 4,263 4,182 59.699
31/03/2017 4,258 4,199 0,02 4,264 4,173 45.933
30/03/2017 4,226 4,198 0,18 4,227 4,176 54.200
29/03/2017 4,272 4,191 -0,87 4,272 4,190 73.652
28/03/2017 4,286 4,228 -0,09 4,286 4,218 16.081
27/03/2017 4,300 4,232 -0,43 4,300 4,222 31.660
24/03/2017 4,291 4,250 -0,86 4,305 4,246 37.109
23/03/2017 4,289 4,287 0,58 4,289 4,209 122.245
22/03/2017 4,292 4,262 -0,58 4,310 4,199 59.652
21/03/2017 4,328 4,287 -0,11 4,335 4,287 79.409
20/03/2017 4,338 4,292 1,40 4,338 4,278 59.460
17/03/2017 4,208 4,233 1,24 4,245 4,173 51.884
16/03/2017 4,153 4,181 0,67 4,217 4,153 25.263
15/03/2017 4,159 4,153 -0,04 4,191 4,116 80.148
14/03/2017 4,113 4,155 0,94 4,185 4,113 70.785
13/03/2017 4,170 4,116 -1,28 4,209 4,098 122.149
10/03/2017 4,199 4,170 -0,86 4,235 4,162 77.334
09/03/2017 4,235 4,206 0,11 4,250 4,202 122.877
08/03/2017 4,245 4,201 -1,04 4,255 4,190 109.419
07/03/2017 4,245 4,245 0,02 4,255 4,220 45.871
06/03/2017 4,290 4,245 -0,02 4,292 4,236 91.751
03/03/2017 4,218 4,245 2,00 4,263 4,209 118.180
02/03/2017 4,204 4,162 -0,77 4,289 4,107 109.253
01/03/2017 4,199 4,195 0,35 4,235 4,183 189.582
28/02/2017 4,292 4,180 -2,64 4,338 4,164 201.049
27/02/2017 4,559 4,293 -5,04 4,559 4,264 149.016
24/02/2017 4,578 4,521 -1,23 4,591 4,496 18.862
23/02/2017 4,592 4,578 0,81 4,592 4,523 11.268
22/02/2017 4,587 4,541 -0,61 4,587 4,505 11.441
21/02/2017 4,550 4,568 0,20 4,596 4,550 14.436
20/02/2017 4,596 4,559 0,00 4,596 4,522 20.968
17/02/2017 4,495 4,559 0,41 4,601 4,495 22.346
16/02/2017 4,541 4,541 0,99 4,578 4,477 35.997
15/02/2017 4,532 4,496 -0,77 4,532 4,495 17.122
14/02/2017 4,541 4,532 -0,20 4,541 4,522 20.059
13/02/2017 4,550 4,541 -0,20 4,587 4,523 16.485
10/02/2017 4,541 4,550 0,84 4,559 4,487 37.713
09/02/2017 4,512 4,512 1,31 4,530 4,448 7.419
08/02/2017 4,541 4,454 0,12 4,541 4,448 26.160
07/02/2017 4,529 4,448 -0,43 4,529 4,448 3.451
06/02/2017 4,541 4,468 -0,21 4,541 4,467 6.646
03/02/2017 4,541 4,477 -1,38 4,541 4,456 7.622
02/02/2017 4,541 4,540 0,41 4,541 4,464 6.995
01/02/2017 4,549 4,521 1,01 4,549 4,439 4.238
31/01/2017 4,522 4,476 -1,02 4,550 4,476 36.508
30/01/2017 4,555 4,522 0,00 4,555 4,476 6.572
27/01/2017 4,555 4,522 0,41 4,555 4,485 12.857
26/01/2017 4,532 4,504 -0,61 4,541 4,476 17.089
25/01/2017 4,430 4,532 2,46 4,532 4,423 29.029
24/01/2017 4,476 4,423 -0,10 4,476 4,423 21.887
23/01/2017 4,429 4,427 -0,27 4,484 4,416 14.245
20/01/2017 4,400 4,439 -0,60 4,458 4,393 9.017
19/01/2017 4,485 4,466 0,19 4,485 4,395 9.480
18/01/2017 4,430 4,458 0,44 4,458 4,388 29.194
17/01/2017 4,457 4,438 -0,43 4,458 4,412 8.491
16/01/2017 4,458 4,458 0,63 4,458 4,412 10.077
13/01/2017 4,450 4,430 -0,62 4,492 4,412 36.551
12/01/2017 4,476 4,458 -0,41 4,476 4,448 8.782
11/01/2017 4,538 4,476 0,41 4,538 4,458 42.996
10/01/2017 4,495 4,458 -2,03 4,539 4,448 30.327
09/01/2017 4,476 4,550 1,65 4,550 4,422 29.566
06/01/2017 4,432 4,476 1,00 4,550 4,421 23.411
05/01/2017 4,431 4,432 -0,93 4,557 4,412 52.041
04/01/2017 4,439 4,473 0,98 4,563 4,412 34.751
03/01/2017 4,458 4,430 0,00 4,458 4,365 41.548
02/01/2017 4,462 4,430 1,01 4,462 4,338 47.658
30/12/2016 4,430 4,386 -0,79 4,430 4,385 13.858
29/12/2016 4,448 4,421 0,00 4,448 4,386 24.477
28/12/2016 4,453 4,421 2,70 4,453 4,384 40.490
27/12/2016 4,384 4,305 0,41 4,402 4,293 19.352
23/12/2016 4,247 4,287 -0,85 4,356 4,247 6.643
22/12/2016 4,357 4,324 -0,76 4,384 4,319 6.266
21/12/2016 4,384 4,357 -0,19 4,384 4,356 7.211
20/12/2016 4,384 4,365 -0,21 4,393 4,357 5.725
19/12/2016 4,393 4,375 0,00 4,401 4,375 9.486
16/12/2016 4,338 4,375 0,00 4,384 4,319 21.010
15/12/2016 4,292 4,375 0,96 4,375 4,292 26.961
14/12/2016 4,329 4,333 0,21 4,361 4,310 19.851
13/12/2016 4,424 4,324 -2,27 4,424 4,311 22.274
12/12/2016 4,430 4,424 2,22 4,430 4,293 24.745
09/12/2016 4,264 4,329 1,52 4,329 4,264 32.994
08/12/2016 4,245 4,264 -0,22 4,273 4,218 20.757
07/12/2016 4,227 4,273 1,00 4,273 4,209 20.806
06/12/2016 4,245 4,231 -0,97 4,245 4,228 14.204
05/12/2016 4,199 4,272 2,16 4,272 4,199 41.056
02/12/2016 4,222 4,182 -1,11 4,232 4,153 29.606
01/12/2016 4,272 4,229 -1,02 4,272 4,228 11.289
30/11/2016 4,227 4,272 1,47 4,282 4,209 31.730
29/11/2016 4,209 4,210 0,04 4,240 4,209 5.635
28/11/2016 4,209 4,209 -1,19 4,273 4,209 14.069
25/11/2016 4,281 4,259 0,65 4,281 4,237 2.609
24/11/2016 4,209 4,232 -0,02 4,245 4,209 3.324
23/11/2016 4,250 4,233 -0,63 4,272 4,154 5.329
22/11/2016 4,273 4,259 1,43 4,282 4,227 18.003
21/11/2016 4,283 4,199 -1,94 4,283 4,196 25.624
18/11/2016 4,375 4,282 0,87 4,375 4,245 11.985
17/11/2016 4,292 4,245 -1,08 4,296 4,245 18.591
16/11/2016 4,247 4,292 1,09 4,318 4,247 3.783
15/11/2016 4,384 4,245 -1,12 4,384 4,154 29.068
14/11/2016 4,382 4,293 -0,17 4,382 4,264 9.740
11/11/2016 4,245 4,301 1,97 4,337 4,245 5.429
10/11/2016 4,383 4,218 -0,89 4,383 4,213 28.149
09/11/2016 4,245 4,256 -0,92 4,414 4,098 54.154
08/11/2016 4,338 4,295 -0,98 4,347 4,293 12.308
07/11/2016 4,278 4,338 2,15 4,414 4,273 10.990
04/11/2016 4,227 4,246 -0,63 4,324 4,227 13.304
03/11/2016 4,384 4,273 -3,02 4,413 4,218 90.383
02/11/2016 4,430 4,406 -1,36 4,439 4,375 8.910
01/11/2016 4,499 4,467 -0,21 4,499 4,412 9.326
31/10/2016 4,541 4,476 0,14 4,541 4,412 28.303
28/10/2016 4,485 4,470 -0,86 4,485 4,417 13.819
27/10/2016 4,514 4,508 -0,10 4,555 4,467 11.041
26/10/2016 4,550 4,513 -0,41 4,550 4,476 6.161
25/10/2016 4,476 4,532 1,66 4,550 4,467 20.186
24/10/2016 4,550 4,458 -1,43 4,550 4,448 17.030
21/10/2016 4,449 4,522 1,66 4,522 4,449 6.455
20/10/2016 4,501 4,448 -1,37 4,578 4,448 33.968
19/10/2016 4,384 4,510 -0,06 4,550 4,384 16.044
18/10/2016 4,464 4,513 6,07 4,513 4,356 27.360

Mas noticias

publicidad