17 de Julio, 06:15 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

NATURHOUSE (NTH)NATURHOUSE (NTH)

-0,02-0,42 %
3,55

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/07/2018 3,585 3,550 -0,42 3,585 3,530 14.248
13/07/2018 3,590 3,565 1,28 3,590 3,520 23.768
12/07/2018 3,550 3,520 -1,12 3,590 3,520 15.453
11/07/2018 3,590 3,560 0,56 3,590 3,540 14.227
10/07/2018 3,595 3,540 -0,28 3,600 3,540 23.219
09/07/2018 3,590 3,550 0,14 3,590 3,520 32.017
06/07/2018 3,515 3,545 -0,14 3,595 3,515 12.649
05/07/2018 3,590 3,550 0,42 3,595 3,510 32.435
04/07/2018 3,595 3,535 0,71 3,595 3,510 17.779
03/07/2018 3,590 3,510 -0,71 3,590 3,510 37.363
02/07/2018 3,620 3,535 -1,12 3,630 3,515 51.803
29/06/2018 3,665 3,575 0,00 3,665 3,510 47.201
28/06/2018 3,570 3,575 0,00 3,620 3,555 32.898
27/06/2018 3,570 3,575 0,14 3,580 3,560 35.452
26/06/2018 3,620 3,570 -0,28 3,620 3,565 18.210
25/06/2018 3,595 3,580 -0,28 3,675 3,580 30.455
22/06/2018 3,640 3,590 -0,83 3,650 3,590 30.274
21/06/2018 3,620 3,620 1,12 3,620 3,580 30.970
20/06/2018 3,610 3,580 -0,83 3,610 3,580 18.486
19/06/2018 3,555 3,610 1,40 3,620 3,550 36.198
18/06/2018 3,580 3,560 -1,25 3,580 3,560 11.672
15/06/2018 3,590 3,605 0,70 3,610 3,580 10.128
14/06/2018 3,595 3,580 -0,56 3,635 3,565 28.655
13/06/2018 3,625 3,600 0,00 3,625 3,555 23.057
12/06/2018 3,605 3,600 -0,83 3,645 3,580 35.680
11/06/2018 3,650 3,630 -0,14 3,650 3,605 1.625
08/06/2018 3,645 3,635 -0,68 3,645 3,600 4.553
07/06/2018 3,700 3,660 -0,54 3,700 3,645 19.939
06/06/2018 3,670 3,680 0,96 3,685 3,630 13.047
05/06/2018 3,630 3,645 0,55 3,680 3,630 27.787
04/06/2018 3,620 3,625 2,11 3,850 3,375 254.643
01/06/2018 3,620 3,550 -0,98 3,620 3,550 44.010
31/05/2018 3,600 3,585 -0,69 3,620 3,560 22.217
30/05/2018 3,630 3,610 0,28 3,630 3,570 27.561
29/05/2018 3,645 3,600 -0,83 3,645 3,590 51.687
28/05/2018 3,645 3,630 0,14 3,645 3,600 8.498
25/05/2018 3,680 3,625 -0,96 3,680 3,610 43.285
24/05/2018 3,690 3,660 0,55 3,695 3,640 40.086
23/05/2018 3,640 3,640 -0,14 3,700 3,640 79.937
22/05/2018 3,660 3,645 -0,14 3,660 3,640 28.063
21/05/2018 3,670 3,650 0,41 3,680 3,605 54.589
18/05/2018 3,640 3,635 -0,14 3,675 3,630 49.556
17/05/2018 3,675 3,640 -0,68 3,675 3,610 20.051
16/05/2018 3,675 3,665 0,27 3,675 3,620 132.653
15/05/2018 3,650 3,655 0,69 3,680 3,650 56.071
14/05/2018 3,630 3,630 0,28 3,650 3,600 113.085
11/05/2018 3,595 3,620 0,28 3,630 3,570 80.940
10/05/2018 3,655 3,610 -0,41 3,660 3,610 69.424
09/05/2018 3,570 3,625 0,97 3,665 3,570 69.506
08/05/2018 3,610 3,590 -0,55 3,680 3,560 62.019
07/05/2018 3,700 3,610 -0,82 3,700 3,610 50.633
04/05/2018 3,710 3,640 -2,67 3,740 3,640 71.722
03/05/2018 3,830 3,740 0,94 3,830 3,705 54.274
02/05/2018 3,671 3,705 0,92 3,739 3,661 160.934
30/04/2018 3,603 3,671 2,43 3,671 3,584 128.223
27/04/2018 3,574 3,584 0,54 3,584 3,540 85.620
26/04/2018 3,506 3,565 0,68 3,603 3,506 37.279
25/04/2018 3,550 3,540 1,11 3,555 3,487 73.893
24/04/2018 3,584 3,502 -2,43 3,652 3,477 139.358
23/04/2018 3,589 3,589 -0,94 3,628 3,589 34.227
20/04/2018 3,652 3,623 -0,80 3,671 3,613 28.955
19/04/2018 3,632 3,652 0,67 3,671 3,632 24.717
18/04/2018 3,628 3,628 1,22 3,628 3,579 58.668
17/04/2018 3,618 3,584 0,41 3,632 3,584 43.208
16/04/2018 3,540 3,569 0,96 3,584 3,535 28.961
13/04/2018 3,584 3,535 -0,14 3,608 3,526 76.180
12/04/2018 3,560 3,540 1,11 3,584 3,516 54.693
11/04/2018 3,705 3,502 -3,60 3,705 3,502 113.899
10/04/2018 3,744 3,632 -0,53 3,744 3,632 47.458
09/04/2018 3,666 3,652 -2,08 3,821 3,652 77.252
06/04/2018 3,661 3,729 2,94 3,729 3,632 31.830
05/04/2018 3,632 3,623 1,77 3,661 3,560 37.883
04/04/2018 3,516 3,560 -0,41 3,618 3,516 11.822
03/04/2018 3,555 3,574 1,10 3,574 3,516 59.493
29/03/2018 3,574 3,535 0,55 3,574 3,468 92.706
28/03/2018 3,628 3,516 -3,20 3,671 3,429 171.954
27/03/2018 3,768 3,632 0,13 3,768 3,584 70.199
26/03/2018 3,826 3,628 -0,79 3,826 3,628 78.646
23/03/2018 3,850 3,657 -2,20 3,875 3,637 120.809
22/03/2018 3,879 3,739 -3,50 3,947 3,729 176.763
21/03/2018 3,889 3,875 -1,60 3,942 3,875 36.235
20/03/2018 3,952 3,937 -0,25 3,976 3,894 24.365
19/03/2018 3,971 3,947 0,62 3,971 3,904 21.548
16/03/2018 3,933 3,923 -0,25 3,962 3,913 43.449
15/03/2018 3,971 3,933 -0,37 3,981 3,933 29.221
14/03/2018 3,967 3,947 -0,37 3,967 3,942 11.323
13/03/2018 3,967 3,962 0,12 3,967 3,928 19.257
12/03/2018 3,986 3,957 -0,12 3,986 3,904 48.124
09/03/2018 3,986 3,962 0,25 3,991 3,899 31.973
08/03/2018 3,942 3,952 0,25 4,000 3,933 30.044
07/03/2018 4,010 3,942 -0,73 4,010 3,933 10.352
06/03/2018 4,010 3,971 -0,24 4,010 3,933 11.975
05/03/2018 3,962 3,981 0,37 4,015 3,899 33.402
02/03/2018 3,942 3,967 0,74 3,976 3,933 20.350
01/03/2018 3,971 3,937 1,12 4,029 3,913 21.586
28/02/2018 4,034 3,894 -3,37 4,034 3,894 53.858
27/02/2018 4,092 4,029 -0,60 4,112 4,029 35.858
26/02/2018 4,122 4,054 -2,56 4,146 4,039 66.370
23/02/2018 4,165 4,160 0,70 4,165 4,088 12.557
22/02/2018 4,214 4,131 -2,29 4,214 4,126 15.662
21/02/2018 4,262 4,228 -1,02 4,262 4,175 5.765
20/02/2018 4,252 4,272 0,46 4,286 4,175 15.426
19/02/2018 4,204 4,252 1,39 4,252 4,155 32.591
16/02/2018 4,184 4,194 1,17 4,204 4,131 20.055
15/02/2018 4,131 4,146 -0,70 4,184 4,126 4.412
14/02/2018 4,199 4,175 0,35 4,199 4,122 16.286
13/02/2018 4,199 4,160 0,35 4,199 4,126 14.452
12/02/2018 4,165 4,146 -1,38 4,189 4,141 19.691
09/02/2018 4,214 4,204 0,00 4,214 4,146 18.481
08/02/2018 4,247 4,204 0,35 4,247 4,175 18.769
07/02/2018 4,165 4,189 0,70 4,214 4,117 26.567
06/02/2018 4,068 4,160 -0,12 4,165 4,068 42.336
05/02/2018 4,252 4,165 -0,92 4,252 4,117 47.996
02/02/2018 4,252 4,204 -0,23 4,262 4,165 34.101
01/02/2018 4,180 4,214 -0,57 4,243 4,165 29.357
31/01/2018 4,233 4,238 1,39 4,238 4,170 21.949
30/01/2018 4,170 4,180 -0,46 4,204 4,170 9.360
29/01/2018 4,223 4,199 -1,70 4,267 4,180 35.561
26/01/2018 4,247 4,272 0,68 4,281 4,214 17.648
25/01/2018 4,257 4,243 -1,13 4,286 4,214 10.097
24/01/2018 4,267 4,291 -0,56 4,330 4,252 17.890
23/01/2018 4,286 4,315 1,25 4,349 4,267 48.794
22/01/2018 4,223 4,262 2,09 4,359 4,165 109.500
19/01/2018 4,184 4,175 0,94 4,209 4,122 53.064
18/01/2018 4,194 4,136 0,23 4,194 4,107 25.167
17/01/2018 4,165 4,126 -0,70 4,209 4,117 26.565
16/01/2018 4,155 4,155 1,42 4,214 4,112 41.150
15/01/2018 4,068 4,097 0,71 4,155 4,059 38.490
12/01/2018 4,088 4,068 -0,47 4,141 4,068 29.725
11/01/2018 4,088 4,088 0,00 4,151 4,088 10.508
10/01/2018 4,146 4,088 0,12 4,146 4,088 21.691
09/01/2018 4,025 4,083 0,48 4,117 4,025 30.704
08/01/2018 3,962 4,063 1,08 4,063 3,962 32.505
05/01/2018 4,068 4,020 -0,60 4,068 4,020 26.340
04/01/2018 3,986 4,044 1,46 4,063 3,976 22.000
03/01/2018 3,942 3,986 1,11 3,986 3,942 24.694
02/01/2018 3,985 3,942 0,74 3,985 3,942 23.259
29/12/2017 3,886 3,913 0,47 3,951 3,886 45.287
28/12/2017 3,934 3,895 -0,49 3,950 3,879 45.310
27/12/2017 3,933 3,914 0,52 3,957 3,875 62.916
22/12/2017 3,895 3,894 -0,05 3,923 3,865 85.407
21/12/2017 3,894 3,896 -0,20 3,923 3,894 29.385
20/12/2017 3,923 3,904 0,50 3,923 3,884 22.479
19/12/2017 3,971 3,884 -1,45 3,971 3,884 31.180
18/12/2017 4,039 3,941 0,47 4,039 3,933 24.653
15/12/2017 4,010 3,923 -2,17 4,010 3,923 20.649
14/12/2017 4,040 4,010 0,95 4,040 3,981 5.496
13/12/2017 4,063 3,972 0,02 4,063 3,972 12.982
12/12/2017 3,971 3,971 0,00 4,026 3,971 17.706
11/12/2017 4,049 3,971 -1,63 4,077 3,971 25.735
08/12/2017 4,020 4,037 1,63 4,039 3,963 1.669
07/12/2017 3,933 3,972 1,21 4,000 3,918 18.381
06/12/2017 3,907 3,925 -0,93 3,961 3,907 4.551
05/12/2017 3,923 3,962 0,96 3,962 3,897 31.079
04/12/2017 3,960 3,924 1,15 3,962 3,894 46.465
01/12/2017 3,961 3,879 -0,37 3,961 3,876 31.751
30/11/2017 3,961 3,894 -0,05 3,961 3,894 18.666
29/11/2017 3,904 3,896 0,22 3,932 3,877 16.982
28/11/2017 3,876 3,887 0,27 3,907 3,876 13.358
27/11/2017 3,875 3,876 -0,92 3,924 3,842 29.553
24/11/2017 3,897 3,912 -0,74 3,937 3,841 49.803
23/11/2017 3,875 3,941 1,73 3,961 3,875 21.088
22/11/2017 3,850 3,875 0,76 3,894 3,850 17.357
21/11/2017 3,885 3,845 -1,12 3,904 3,836 61.866
20/11/2017 3,905 3,889 -2,05 3,953 3,875 36.377
17/11/2017 3,904 3,970 1,71 3,970 3,904 8.230
16/11/2017 4,009 3,904 -0,49 4,009 3,904 61.738
15/11/2017 3,899 3,923 -0,86 3,984 3,899 51.284
14/11/2017 4,010 3,957 0,81 4,010 3,899 26.433
13/11/2017 3,924 3,925 -0,93 4,043 3,923 34.724
10/11/2017 4,049 3,962 -0,73 4,049 3,936 65.855
09/11/2017 4,021 3,991 -1,44 4,021 3,981 30.957
08/11/2017 4,020 4,049 0,36 4,052 4,009 57.288
07/11/2017 4,021 4,034 0,29 4,066 4,021 15.948
06/11/2017 4,049 4,023 -0,65 4,067 4,021 23.585
03/11/2017 4,068 4,049 -0,07 4,068 4,021 49.647
02/11/2017 4,052 4,052 -0,38 4,068 4,052 49.988
01/11/2017 4,067 4,067 0,45 4,067 4,039 15.515
31/10/2017 4,059 4,049 -0,24 4,068 4,028 68.780
30/10/2017 4,126 4,059 -1,64 4,126 4,001 91.091
27/10/2017 4,126 4,126 -0,35 4,154 4,071 35.338
26/10/2017 4,118 4,141 -0,58 4,159 4,118 18.706
25/10/2017 4,165 4,165 0,87 4,165 4,127 14.954
24/10/2017 4,152 4,129 -1,77 4,184 4,118 24.582
23/10/2017 4,213 4,204 0,09 4,213 4,147 6.733
20/10/2017 4,119 4,200 1,28 4,201 4,119 9.360
19/10/2017 4,213 4,147 -0,44 4,213 4,118 14.279
18/10/2017 4,165 4,165 -0,58 4,213 4,118 12.534
17/10/2017 4,165 4,189 -0,87 4,232 4,146 4.695
16/10/2017 4,243 4,226 -0,16 4,243 4,165 19.585
13/10/2017 4,168 4,233 -1,58 4,301 4,168 36.265
12/10/2017 4,126 4,301 4,20 4,301 4,126 9.556
11/10/2017 4,108 4,127 -0,21 4,243 4,108 22.462
10/10/2017 4,223 4,136 -0,70 4,228 4,109 57.909
09/10/2017 4,155 4,165 0,00 4,193 4,117 19.656
06/10/2017 4,155 4,165 1,18 4,184 4,068 29.968
05/10/2017 4,029 4,117 1,94 4,146 3,971 78.926
04/10/2017 4,156 4,038 -2,59 4,156 3,971 71.367
03/10/2017 4,070 4,146 0,63 4,146 4,070 9.239
02/10/2017 4,097 4,120 -1,62 4,156 4,068 50.698
29/09/2017 4,194 4,187 0,32 4,194 4,117 39.370
28/09/2017 4,176 4,174 0,42 4,176 4,098 23.625
27/09/2017 4,199 4,156 0,02 4,199 4,089 48.506
26/09/2017 4,089 4,155 1,18 4,155 4,089 37.164
25/09/2017 4,088 4,107 0,05 4,149 4,069 51.590
22/09/2017 4,081 4,105 -0,82 4,159 4,081 29.982
21/09/2017 4,128 4,139 -0,77 4,214 4,117 40.304
20/09/2017 4,176 4,171 -0,55 4,213 4,118 39.943
19/09/2017 4,214 4,194 -0,44 4,214 4,194 12.506
18/09/2017 4,252 4,213 -0,30 4,252 4,184 43.468
15/09/2017 4,234 4,225 -0,48 4,301 4,184 44.483
14/09/2017 4,310 4,245 0,78 4,310 4,205 54.918
13/09/2017 4,155 4,213 1,38 4,213 4,155 75.618
12/09/2017 4,167 4,155 -2,26 4,213 4,068 141.915
11/09/2017 4,310 4,251 -1,59 4,310 4,118 141.631
08/09/2017 4,359 4,320 -1,61 4,382 4,310 72.464
07/09/2017 4,455 4,391 -0,20 4,455 4,370 44.105
06/09/2017 4,514 4,400 -1,47 4,514 4,369 122.448
05/09/2017 4,502 4,465 -0,21 4,502 4,391 245.292
04/09/2017 4,483 4,475 0,63 4,502 4,382 360.564
01/09/2017 4,465 4,447 0,21 4,484 4,410 253.494
31/08/2017 4,428 4,438 0,42 4,456 4,410 259.303
30/08/2017 4,437 4,419 -0,13 4,437 4,355 53.597
29/08/2017 4,419 4,425 0,13 4,425 4,317 122.254
28/08/2017 4,382 4,419 1,49 4,455 4,363 120.449
25/08/2017 4,363 4,354 0,75 4,363 4,317 84.039
24/08/2017 4,354 4,321 0,76 4,358 4,289 107.121
23/08/2017 4,307 4,289 -0,30 4,307 4,280 44.667
22/08/2017 4,224 4,302 1,85 4,308 4,215 92.811
21/08/2017 4,224 4,224 1,56 4,224 4,166 64.127
18/08/2017 4,159 4,159 -0,31 4,217 4,140 33.439
17/08/2017 4,178 4,172 0,16 4,224 4,161 40.895
16/08/2017 4,159 4,166 0,16 4,224 4,150 84.082
15/08/2017 4,198 4,159 -0,44 4,223 4,145 17.885
14/08/2017 4,178 4,178 0,51 4,243 4,131 118.018
11/08/2017 4,214 4,156 -0,44 4,214 4,095 83.067
10/08/2017 4,251 4,175 0,69 4,251 4,144 43.225
09/08/2017 4,308 4,146 -0,07 4,308 4,146 154.970
08/08/2017 4,129 4,149 1,50 4,187 4,124 97.081
07/08/2017 4,066 4,088 0,73 4,187 4,048 102.445
04/08/2017 4,075 4,058 1,25 4,075 3,945 56.634
03/08/2017 4,038 4,008 1,31 4,085 3,965 93.875
02/08/2017 3,936 3,956 0,50 4,035 3,928 101.545
01/08/2017 3,862 3,936 1,90 3,973 3,862 130.559
31/07/2017 3,825 3,863 0,68 3,899 3,797 179.265
28/07/2017 3,806 3,837 0,56 3,899 3,751 152.665
27/07/2017 3,899 3,816 -1,67 3,918 3,816 102.257
26/07/2017 3,916 3,881 0,72 3,916 3,868 53.850
25/07/2017 3,964 3,853 -2,42 3,964 3,853 118.097
24/07/2017 3,946 3,948 -0,63 3,982 3,946 25.919
21/07/2017 4,043 3,973 -1,36 4,043 3,973 11.440
20/07/2017 3,973 4,028 0,91 4,028 3,947 6.906
19/07/2017 4,036 3,992 -0,44 4,036 3,948 15.791
18/07/2017 4,010 4,010 0,00 4,010 3,946 21.243

Mas noticias

publicidad
publicidad