NATURHOUSE (NTH)NATURHOUSE (NTH)

0,000,00 %
1,56

Histórico cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
01/06/2020 1,610 1,560 -1,58 1,610 1,550 9.818
29/05/2020 1,560 1,585 -0,63 1,600 1,530 27.995
28/05/2020 1,580 1,595 1,92 1,640 1,560 64.356
27/05/2020 1,440 1,565 8,68 1,585 1,440 65.263
26/05/2020 1,435 1,440 0,35 1,480 1,435 1.445
25/05/2020 1,435 1,435 0,00 1,480 1,435 12.840
22/05/2020 1,405 1,435 -0,69 1,440 1,405 9.204
21/05/2020 1,405 1,445 0,00 1,500 1,405 39.444
20/05/2020 1,415 1,445 1,76 1,500 1,400 6.829
19/05/2020 1,465 1,420 -3,07 1,495 1,420 14.295
18/05/2020 1,465 1,465 3,17 1,470 1,410 8.330
15/05/2020 1,530 1,420 -3,73 1,535 1,410 57.007
14/05/2020 1,550 1,475 -2,96 1,550 1,460 10.882
13/05/2020 1,540 1,520 -4,40 1,550 1,520 6.846
12/05/2020 1,540 1,590 2,91 1,620 1,515 30.209
11/05/2020 1,595 1,545 -2,22 1,595 1,545 8.623
08/05/2020 1,580 1,580 0,00 1,580 1,525 11.224
07/05/2020 1,540 1,580 -1,86 1,620 1,515 24.491
06/05/2020 1,600 1,610 0,00 1,685 1,525 19.603
05/05/2020 1,520 1,610 2,88 1,700 1,520 92.443
04/05/2020 1,580 1,565 0,00 1,590 1,425 53.297
30/04/2020 1,425 1,565 9,82 1,645 1,425 59.624
29/04/2020 1,460 1,425 0,35 1,460 1,420 7.350
28/04/2020 1,435 1,420 -1,05 1,475 1,420 25.034
27/04/2020 1,440 1,435 -0,35 1,475 1,415 12.559
24/04/2020 1,470 1,440 0,35 1,475 1,440 3.938
23/04/2020 1,420 1,435 1,77 1,475 1,410 18.706
22/04/2020 1,390 1,410 0,00 1,450 1,390 6.494
21/04/2020 1,380 1,410 0,00 1,410 1,380 6.506
20/04/2020 1,360 1,410 0,71 1,410 1,360 4.540
17/04/2020 1,410 1,400 2,56 1,410 1,370 32.047
16/04/2020 1,420 1,365 -0,36 1,420 1,365 12.610
15/04/2020 1,430 1,370 -6,80 1,460 1,370 48.953
14/04/2020 1,500 1,470 0,68 1,500 1,400 36.251
09/04/2020 1,500 1,460 1,74 1,550 1,450 17.999
08/04/2020 1,420 1,435 -2,38 1,485 1,415 6.300
07/04/2020 1,420 1,470 4,26 1,500 1,400 65.279
06/04/2020 1,390 1,410 3,68 1,410 1,360 26.692
03/04/2020 1,330 1,360 -1,45 1,375 1,320 12.514
02/04/2020 1,370 1,380 2,22 1,400 1,330 3.888
01/04/2020 1,335 1,350 -4,93 1,400 1,335 4.959
31/03/2020 1,324 1,420 4,41 1,420 1,324 24.030
30/03/2020 1,376 1,360 -2,86 1,410 1,302 48.777
27/03/2020 1,468 1,400 -3,85 1,468 1,376 13.673
26/03/2020 1,430 1,456 0,55 1,460 1,372 42.192
25/03/2020 1,474 1,448 -0,14 1,474 1,376 42.905
24/03/2020 1,400 1,450 3,57 1,470 1,390 24.084
23/03/2020 1,370 1,400 -5,66 1,438 1,364 10.418
20/03/2020 1,340 1,484 14,15 1,490 1,320 36.732
19/03/2020 1,304 1,300 -3,70 1,360 1,250 47.669
18/03/2020 1,510 1,350 -6,90 1,510 1,350 60.496
17/03/2020 1,444 1,450 -2,95 1,506 1,420 52.360
16/03/2020 1,412 1,494 -6,63 1,500 1,330 41.932
13/03/2020 1,440 1,600 9,14 1,740 1,440 68.509
12/03/2020 1,766 1,466 -22,02 1,840 1,466 106.495
11/03/2020 1,960 1,880 -1,05 1,960 1,852 30.875
10/03/2020 1,960 1,900 -3,06 1,970 1,870 58.920
09/03/2020 2,000 1,960 -7,33 2,000 1,810 100.222
06/03/2020 2,110 2,115 -2,76 2,125 2,030 64.454
05/03/2020 2,205 2,175 -0,23 2,205 2,115 22.287
04/03/2020 2,170 2,180 0,23 2,205 2,160 9.908
03/03/2020 2,210 2,175 -3,76 2,245 2,160 38.299
02/03/2020 2,230 2,260 2,73 2,300 2,150 43.126
28/02/2020 2,080 2,200 2,80 2,200 2,080 52.704
27/02/2020 2,210 2,140 -1,83 2,235 2,085 56.858
26/02/2020 2,240 2,180 -1,58 2,270 2,150 83.603
25/02/2020 2,240 2,215 -1,12 2,290 2,190 52.115
24/02/2020 2,300 2,240 -3,86 2,300 2,205 53.489
21/02/2020 2,360 2,330 -1,48 2,370 2,220 89.189
20/02/2020 2,395 2,365 -1,25 2,395 2,320 90.088
19/02/2020 2,390 2,395 -2,04 2,395 2,345 66.073
18/02/2020 2,290 2,445 7,71 2,480 2,290 420.498
17/02/2020 2,180 2,270 3,42 2,300 2,165 122.567
14/02/2020 2,260 2,195 0,23 2,260 2,190 22.514
13/02/2020 2,180 2,190 0,46 2,285 2,180 73.362
12/02/2020 2,165 2,180 -0,91 2,230 2,165 19.563
11/02/2020 2,270 2,200 -0,45 2,270 2,200 6.273
10/02/2020 2,210 2,210 0,00 2,230 2,115 96.749
07/02/2020 2,220 2,210 -0,67 2,315 2,200 51.876
06/02/2020 2,325 2,225 -3,26 2,335 2,205 61.432
05/02/2020 2,330 2,300 2,91 2,360 2,270 101.297
04/02/2020 2,175 2,235 3,00 2,380 2,175 162.091
03/02/2020 2,055 2,170 4,58 2,500 2,055 257.453
31/01/2020 2,095 2,075 0,73 2,135 2,040 109.419
30/01/2020 2,045 2,060 -0,48 2,065 2,045 6.087
29/01/2020 2,095 2,070 0,73 2,095 2,045 18.534
28/01/2020 2,070 2,055 0,74 2,070 2,040 21.225
27/01/2020 2,035 2,040 -2,16 2,070 2,035 28.786
24/01/2020 2,120 2,085 -1,65 2,120 2,085 30.075
23/01/2020 2,060 2,120 0,00 2,120 2,060 9.622
22/01/2020 2,110 2,120 0,47 2,120 2,090 9.897
21/01/2020 2,110 2,110 0,96 2,110 2,080 39.736
20/01/2020 2,060 2,090 0,24 2,110 2,060 52.500
17/01/2020 2,100 2,085 -0,71 2,100 2,060 19.919
16/01/2020 2,085 2,100 0,96 2,100 2,035 58.766
15/01/2020 2,095 2,080 2,21 2,095 2,020 38.838
14/01/2020 2,035 2,035 0,25 2,050 2,020 20.693
13/01/2020 2,100 2,030 -1,46 2,100 2,005 54.885
10/01/2020 2,000 2,060 0,73 2,090 2,000 60.407
09/01/2020 2,070 2,045 -0,97 2,070 1,990 82.769
08/01/2020 2,060 2,065 -1,67 2,090 2,060 13.086
07/01/2020 2,120 2,100 0,24 2,120 2,080 9.738
06/01/2020 2,110 2,095 1,21 2,110 2,060 16.557
03/01/2020 2,050 2,070 1,97 2,120 2,005 49.755
02/01/2020 1,984 2,030 1,70 2,040 1,984 23.977
31/12/2019 1,982 1,996 -0,45 2,000 1,960 64.196
30/12/2019 2,005 2,005 -0,25 2,015 1,972 75.169
27/12/2019 2,000 2,010 -1,23 2,035 2,000 67.971
24/12/2019 2,030 2,035 0,00 2,035 2,005 51.555
23/12/2019 2,020 2,035 1,24 2,035 1,998 56.458
20/12/2019 2,035 2,010 -0,74 2,035 2,000 32.539
19/12/2019 1,988 2,025 0,00 2,030 1,988 19.107
18/12/2019 2,015 2,025 0,50 2,030 1,984 36.193
17/12/2019 2,045 2,015 0,25 2,045 2,000 46.170
16/12/2019 2,045 2,010 -0,25 2,045 1,982 35.488
13/12/2019 2,040 2,015 -0,25 2,040 2,010 36.110
12/12/2019 2,000 2,020 -0,49 2,070 1,980 124.142
11/12/2019 2,079 2,030 -1,18 2,083 2,030 82.368
10/12/2019 2,049 2,054 -1,17 2,088 2,040 54.781
09/12/2019 2,020 2,079 0,94 2,088 2,020 42.981
06/12/2019 2,040 2,059 0,00 2,074 2,035 32.326
05/12/2019 2,006 2,059 3,16 2,083 1,967 80.614
04/12/2019 1,937 1,996 2,75 2,025 1,937 39.235
03/12/2019 2,011 1,943 -2,44 2,011 1,943 88.539
02/12/2019 2,015 1,991 0,49 2,049 1,962 106.136
29/11/2019 1,972 1,981 -1,21 2,020 1,972 40.966
28/11/2019 2,088 2,006 -3,50 2,098 1,986 119.980
27/11/2019 2,040 2,079 1,42 2,083 2,040 20.559
26/11/2019 2,088 2,049 -0,47 2,098 2,045 37.344
25/11/2019 2,088 2,059 0,24 2,088 2,049 11.822
22/11/2019 2,079 2,054 0,24 2,079 2,001 31.641
21/11/2019 2,020 2,049 2,18 2,079 1,986 66.106
20/11/2019 2,011 2,006 1,72 2,015 1,977 36.910
19/11/2019 1,981 1,972 0,00 2,011 1,967 69.945
18/11/2019 1,962 1,972 0,50 1,986 1,962 41.210
15/11/2019 1,981 1,962 3,70 2,001 1,915 104.007
14/11/2019 1,900 1,892 1,46 1,900 1,865 22.829
13/11/2019 1,906 1,865 -0,72 1,906 1,865 26.217
12/11/2019 1,908 1,878 -1,33 1,908 1,878 39.088
11/11/2019 1,904 1,904 -0,10 1,904 1,877 17.525
08/11/2019 1,867 1,906 2,19 1,906 1,865 59.902
07/11/2019 1,836 1,865 0,31 1,875 1,836 12.258
06/11/2019 1,826 1,859 2,35 1,867 1,816 156.577
05/11/2019 1,797 1,816 0,32 1,816 1,797 32.920
04/11/2019 1,814 1,810 0,22 1,816 1,789 7.002
01/11/2019 1,816 1,807 -0,53 1,816 1,797 30.820
31/10/2019 1,814 1,816 0,54 1,816 1,797 8.086
30/10/2019 1,836 1,807 -0,53 1,836 1,787 3.954
29/10/2019 1,797 1,816 -0,32 1,826 1,776 30.303
28/10/2019 1,834 1,822 2,74 1,834 1,760 26.051
25/10/2019 1,816 1,774 -2,35 1,816 1,770 12.199
24/10/2019 1,770 1,816 2,41 1,816 1,768 8.368
23/10/2019 1,768 1,774 0,33 1,882 1,758 46.497
22/10/2019 1,764 1,768 -0,55 1,834 1,758 44.672
21/10/2019 1,781 1,777 -0,54 1,836 1,750 37.168
18/10/2019 1,768 1,787 0,00 1,787 1,768 4.353
17/10/2019 1,768 1,787 0,00 1,787 1,758 5.308
16/10/2019 1,805 1,787 -0,33 1,805 1,768 5.066
15/10/2019 1,768 1,793 1,10 1,795 1,768 18.001
14/10/2019 1,797 1,774 0,33 1,816 1,758 48.100
11/10/2019 1,785 1,768 -1,62 1,809 1,758 47.695
10/10/2019 1,828 1,797 -1,07 1,828 1,797 25.711
09/10/2019 1,859 1,816 -3,21 1,859 1,781 179.444
08/10/2019 1,877 1,877 0,00 1,894 1,875 2.882
07/10/2019 1,875 1,877 -0,21 1,894 1,875 2.310
04/10/2019 1,877 1,880 -0,72 1,921 1,877 4.321
03/10/2019 1,871 1,894 1,56 1,952 1,867 41.016
02/10/2019 1,884 1,865 0,21 1,884 1,857 8.769
01/10/2019 1,871 1,861 -0,42 1,878 1,859 24.125
30/09/2019 1,917 1,869 0,21 1,917 1,838 21.214
27/09/2019 1,882 1,865 0,52 1,882 1,855 15.906
26/09/2019 1,894 1,855 0,53 1,894 1,847 27.482
25/09/2019 1,859 1,845 -0,73 1,865 1,845 18.567
24/09/2019 1,890 1,859 0,21 1,890 1,849 11.148
23/09/2019 1,894 1,855 -2,05 1,910 1,851 39.659
20/09/2019 1,919 1,894 0,00 1,919 1,886 4.650
19/09/2019 1,894 1,894 0,00 1,912 1,884 13.367
18/09/2019 1,931 1,894 0,00 1,931 1,894 7.368
17/09/2019 1,962 1,894 0,10 1,962 1,886 26.475
16/09/2019 1,933 1,892 -2,21 1,933 1,892 18.228
13/09/2019 1,941 1,935 0,10 1,952 1,933 24.418
12/09/2019 1,962 1,933 0,51 1,962 1,908 45.410
11/09/2019 1,886 1,923 0,74 1,923 1,886 50.991
10/09/2019 1,890 1,909 0,99 1,914 1,876 31.328
09/09/2019 1,895 1,890 0,75 1,904 1,867 44.160
06/09/2019 1,904 1,876 -1,23 1,904 1,863 39.617
05/09/2019 1,886 1,900 0,75 1,918 1,886 19.525
04/09/2019 1,874 1,886 1,52 1,914 1,863 139.040
03/09/2019 1,867 1,857 -1,49 1,867 1,848 29.542
02/09/2019 1,886 1,886 0,00 1,886 1,861 9.205
30/08/2019 1,842 1,886 0,00 1,886 1,842 5.204
29/08/2019 1,886 1,886 1,52 1,886 1,857 4.275
28/08/2019 1,886 1,857 -0,50 1,895 1,848 39.530
27/08/2019 1,874 1,867 1,32 1,886 1,850 6.592
26/08/2019 1,831 1,842 -0,30 1,895 1,831 25.437
23/08/2019 1,881 1,848 -1,01 1,895 1,842 34.937
22/08/2019 1,839 1,867 1,32 1,876 1,829 13.838
21/08/2019 1,841 1,842 -0,41 1,886 1,841 3.155
20/08/2019 1,876 1,850 -1,00 1,886 1,848 14.716
19/08/2019 1,876 1,869 -0,10 1,876 1,852 22.507
16/08/2019 1,841 1,871 1,42 1,876 1,841 4.417
15/08/2019 1,867 1,844 0,82 1,874 1,829 3.157
14/08/2019 1,867 1,829 -1,02 1,876 1,829 14.110
13/08/2019 1,826 1,848 -0,61 1,867 1,826 4.313
12/08/2019 1,890 1,859 -0,80 1,890 1,835 8.696
09/08/2019 1,857 1,874 0,40 1,886 1,857 10.568
08/08/2019 1,890 1,867 0,61 1,895 1,856 19.976
07/08/2019 1,827 1,856 -0,70 1,895 1,827 15.152
06/08/2019 1,876 1,869 0,50 1,895 1,846 12.499
05/08/2019 1,874 1,859 1,43 1,895 1,839 22.551
02/08/2019 1,837 1,833 0,62 1,857 1,829 10.422
01/08/2019 1,829 1,822 0,00 1,848 1,822 28.225
31/07/2019 1,829 1,822 -0,31 1,837 1,820 14.479
30/07/2019 1,839 1,827 -0,61 1,867 1,799 33.392
29/07/2019 1,909 1,839 -4,16 1,909 1,839 77.776
26/07/2019 1,923 1,918 -0,24 1,933 1,914 11.143
25/07/2019 1,923 1,923 0,00 1,942 1,923 9.726
24/07/2019 1,928 1,923 -0,24 1,951 1,923 5.955
23/07/2019 1,928 1,928 0,00 1,951 1,928 1.573
22/07/2019 1,965 1,928 -1,20 1,965 1,923 32.932
19/07/2019 1,933 1,951 0,00 1,956 1,933 12.797
18/07/2019 1,951 1,951 0,00 1,961 1,933 25.259
17/07/2019 1,951 1,951 -0,95 1,965 1,951 6.155
16/07/2019 1,984 1,970 0,96 1,984 1,951 6.438
15/07/2019 1,970 1,951 -2,35 1,994 1,951 46.978
12/07/2019 2,003 1,998 0,00 2,003 1,989 18.705
11/07/2019 1,951 1,998 3,40 2,003 1,951 56.636
10/07/2019 1,923 1,933 -0,70 1,951 1,914 74.930
09/07/2019 1,942 1,946 0,00 1,951 1,914 21.085
08/07/2019 1,960 1,946 0,71 1,960 1,933 32.245
05/07/2019 1,969 1,933 -1,40 1,996 1,896 123.733
04/07/2019 1,987 1,960 1,65 1,996 1,942 28.988
03/07/2019 1,960 1,928 -0,70 1,960 1,923 21.566
02/07/2019 1,923 1,942 1,43 2,124 1,914 128.525
01/07/2019 1,914 1,914 -0,47 2,042 1,887 79.656
28/06/2019 1,905 1,923 0,48 1,923 1,905 9.430
27/06/2019 1,928 1,914 -0,47 1,942 1,896 25.872
26/06/2019 1,910 1,923 -0,24 1,942 1,910 9.867
25/06/2019 1,946 1,928 -0,70 1,946 1,914 7.579
24/06/2019 1,905 1,942 1,43 1,942 1,905 20.059
21/06/2019 1,901 1,914 0,48 1,923 1,901 7.482
20/06/2019 1,923 1,905 -0,95 1,923 1,905 5.806
19/06/2019 1,905 1,923 -0,47 1,955 1,905 69.814
18/06/2019 1,905 1,933 1,44 1,933 1,905 15.580
17/06/2019 1,887 1,905 0,00 1,928 1,887 10.840
14/06/2019 1,882 1,905 0,48 1,923 1,882 48.101
13/06/2019 1,905 1,896 0,24 1,910 1,887 11.444
12/06/2019 1,905 1,892 -0,24 1,928 1,892 60.406
11/06/2019 1,937 1,896 -1,19 1,937 1,896 20.527
10/06/2019 1,901 1,919 0,00 1,946 1,901 21.052
07/06/2019 1,933 1,919 0,00 1,942 1,914 16.914
06/06/2019 1,978 1,919 0,72 1,978 1,896 24.111
05/06/2019 1,942 1,905 0,00 1,942 1,896 9.683
04/06/2019 1,887 1,905 -0,71 1,933 1,887 6.094

Más noticias