Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
09/08/2022 1,710 1,710 0,00 1,710 1,710 26
08/08/2022 1,710 1,710 0,00 1,710 1,700 4.107
05/08/2022 1,685 1,710 0,00 1,710 1,685 16.121
04/08/2022 1,690 1,710 -0,58 1,710 1,690 2.215
03/08/2022 1,680 1,720 0,58 1,720 1,680 6.228
02/08/2022 1,700 1,710 0,00 1,710 1,675 4.300
01/08/2022 1,700 1,710 -0,58 1,715 1,675 4.920
29/07/2022 1,690 1,720 -0,29 1,725 1,650 16.866
28/07/2022 1,700 1,725 0,00 1,725 1,685 7.991
27/07/2022 1,715 1,725 0,00 1,725 1,700 7.850
26/07/2022 1,675 1,725 0,29 1,725 1,675 3.821
25/07/2022 1,710 1,720 -0,29 1,720 1,710 2.577
22/07/2022 1,700 1,725 2,07 1,725 1,700 1.399
21/07/2022 1,675 1,690 -1,74 1,705 1,665 13.179
20/07/2022 1,675 1,720 -0,58 1,720 1,675 3.490
19/07/2022 1,730 1,730 0,00 1,730 1,730 --
18/07/2022 1,725 1,730 0,58 1,730 1,725 1.000
15/07/2022 1,720 1,720 0,00 1,720 1,675 3.994
14/07/2022 1,725 1,720 -0,58 1,725 1,675 11.156
13/07/2022 1,730 1,730 0,87 1,730 1,705 28.250
12/07/2022 1,725 1,715 0,00 1,725 1,725 1
11/07/2022 1,710 1,715 0,00 1,710 1,710 92
08/07/2022 1,725 1,715 0,00 1,725 1,705 885
07/07/2022 1,705 1,715 0,59 1,730 1,705 6.591
06/07/2022 1,710 1,705 0,00 1,715 1,705 2.868
05/07/2022 1,725 1,705 0,00 1,725 1,705 2.625
04/07/2022 1,710 1,705 -1,45 1,775 1,705 26.522
01/07/2022 1,735 1,730 0,87 1,735 1,705 13.923
30/06/2022 1,830 1,715 -4,72 1,830 1,705 34.915
29/06/2022 1,800 1,800 -1,91 1,830 1,800 15.498
28/06/2022 1,740 1,835 5,46 1,835 1,740 25.052
27/06/2022 1,740 1,740 0,00 1,740 1,740 300
24/06/2022 1,705 1,740 -0,29 1,740 1,705 1.594
23/06/2022 1,710 1,745 0,00 1,745 1,705 11.384
22/06/2022 1,725 1,745 1,16 1,745 1,710 3.118
21/06/2022 1,730 1,725 0,00 1,730 1,730 152
20/06/2022 1,715 1,725 1,17 1,725 1,715 7.300
17/06/2022 1,740 1,705 -1,73 1,740 1,700 11.449
16/06/2022 1,705 1,735 0,00 1,735 1,705 4.984
15/06/2022 1,705 1,735 -0,29 1,740 1,705 4.964
14/06/2022 1,690 1,740 1,16 1,740 1,690 6.243
13/06/2022 1,800 1,720 -1,43 1,800 1,680 64.093
10/06/2022 1,750 1,745 -1,69 1,750 1,740 16.541
09/06/2022 1,750 1,775 1,43 1,775 1,750 60.531
08/06/2022 1,810 1,750 -1,69 1,815 1,735 26.161
07/06/2022 1,780 1,780 -0,28 1,780 1,780 11.783
06/06/2022 1,780 1,785 0,00 1,800 1,780 2.629
03/06/2022 1,795 1,785 -0,56 1,795 1,780 12.982
02/06/2022 1,785 1,795 0,00 1,795 1,780 16.271
01/06/2022 1,795 1,795 0,28 1,795 1,785 4.864
31/05/2022 1,805 1,790 0,00 1,805 1,785 8.466
30/05/2022 1,785 1,790 -0,56 1,820 1,780 27.175
27/05/2022 1,785 1,800 0,84 1,805 1,785 12.605
26/05/2022 1,785 1,785 -1,11 1,795 1,785 11.112
25/05/2022 1,785 1,805 -0,55 1,810 1,780 8.937
24/05/2022 1,790 1,815 0,28 1,815 1,790 3.480
23/05/2022 1,815 1,810 -0,28 1,815 1,800 14.875
20/05/2022 1,780 1,815 0,28 1,815 1,780 12.950
19/05/2022 1,780 1,810 0,00 1,810 1,780 15.221
18/05/2022 1,785 1,810 -0,55 1,810 1,780 8.100
17/05/2022 1,790 1,820 0,00 1,820 1,790 3.628
16/05/2022 1,820 1,820 0,00 1,820 1,790 2.950
13/05/2022 1,800 1,820 -0,82 1,820 1,795 9.001
12/05/2022 1,835 1,835 0,00 1,835 1,835 --
11/05/2022 1,790 1,835 1,94 1,835 1,790 7.781
10/05/2022 1,800 1,800 -1,64 1,800 1,800 1.447
09/05/2022 1,800 1,830 1,67 1,845 1,800 8.410
06/05/2022 1,795 1,800 -0,28 1,850 1,795 5.736
05/05/2022 1,795 1,805 -1,37 1,850 1,795 4.207
04/05/2022 1,830 1,830 0,27 1,830 1,795 4.868
03/05/2022 1,800 1,825 1,67 1,830 1,800 11.278
02/05/2022 1,805 1,795 0,28 1,805 1,770 3.482
29/04/2022 1,800 1,790 -0,83 1,800 1,790 3.682
28/04/2022 1,790 1,805 0,84 1,805 1,790 2.161
27/04/2022 1,795 1,790 0,28 1,795 1,790 4.546
26/04/2022 1,775 1,785 -0,83 1,790 1,770 9.586
25/04/2022 1,790 1,800 -1,37 1,800 1,770 15.403
22/04/2022 1,830 1,825 -0,82 1,830 1,790 25.148
21/04/2022 1,805 1,840 0,00 1,840 1,805 9.903
20/04/2022 1,820 1,840 1,10 1,840 1,800 5.014
19/04/2022 1,815 1,820 0,28 1,835 1,805 6.059
14/04/2022 1,800 1,815 0,83 1,815 1,770 13.360
13/04/2022 1,765 1,800 -0,55 1,815 1,765 5.897
12/04/2022 1,815 1,810 -0,28 1,815 1,795 1.354
11/04/2022 1,780 1,815 0,83 1,815 1,765 26.543
08/04/2022 1,810 1,800 -1,64 1,815 1,785 27.065
07/04/2022 1,825 1,830 1,10 1,835 1,815 2.921
06/04/2022 1,820 1,810 -0,55 1,835 1,810 9.976
05/04/2022 1,890 1,820 -2,67 1,890 1,800 29.025
04/04/2022 1,895 1,870 -1,06 1,895 1,840 7.919
01/04/2022 1,890 1,890 0,27 1,900 1,845 8.277
31/03/2022 1,850 1,885 2,45 1,890 1,820 27.298
30/03/2022 1,840 1,840 1,94 1,840 1,820 3.183
29/03/2022 1,870 1,805 -3,99 1,895 1,720 88.357
28/03/2022 1,905 1,880 -1,05 1,915 1,880 27.378
25/03/2022 1,890 1,900 0,53 1,900 1,860 23.392
24/03/2022 1,865 1,890 -1,56 1,900 1,865 25.760
23/03/2022 1,900 1,920 0,52 1,920 1,900 1.897
22/03/2022 1,915 1,910 -0,52 1,920 1,835 36.500
21/03/2022 1,940 1,920 -3,76 1,960 1,890 101.045
18/03/2022 2,030 1,995 -1,72 2,050 1,985 8.142
17/03/2022 2,020 2,030 4,64 2,040 1,975 57.390
16/03/2022 1,904 1,940 2,88 1,940 1,904 174.697
15/03/2022 1,886 1,886 0,48 1,895 1,831 93.745
14/03/2022 1,813 1,877 4,02 1,886 1,813 202.182
11/03/2022 1,804 1,804 0,25 1,804 1,795 75.983
10/03/2022 1,804 1,799 0,25 1,804 1,777 32.711
09/03/2022 1,790 1,795 1,02 1,804 1,759 81.351
08/03/2022 1,763 1,777 5,38 1,786 1,741 101.513
07/03/2022 1,709 1,686 -0,53 1,813 1,668 143.400
04/03/2022 1,759 1,695 -3,86 1,759 1,677 127.419
03/03/2022 1,722 1,763 2,91 1,763 1,713 53.278
02/03/2022 1,704 1,713 0,53 1,722 1,695 37.682
01/03/2022 1,759 1,704 2,73 1,768 1,650 78.980
28/02/2022 1,704 1,659 -1,08 1,704 1,600 21.211
25/02/2022 1,614 1,677 2,78 1,677 1,614 100.142
24/02/2022 1,605 1,632 -3,23 1,745 1,605 54.261
23/02/2022 1,632 1,686 5,08 1,731 1,591 72.150
22/02/2022 1,632 1,605 -1,67 1,741 1,568 206.165
21/02/2022 1,632 1,632 -0,28 1,663 1,632 11.207
18/02/2022 1,654 1,636 -1,10 1,654 1,609 68.050
17/02/2022 1,677 1,654 -1,35 1,695 1,654 20.921
16/02/2022 1,682 1,677 -0,27 1,695 1,677 49.574
15/02/2022 1,673 1,682 0,27 1,682 1,673 10.197
14/02/2022 1,686 1,677 -0,80 1,686 1,668 34.333
11/02/2022 1,713 1,691 -2,86 1,713 1,686 24.643
10/02/2022 1,736 1,741 0,52 1,741 1,704 20.997
09/02/2022 1,731 1,731 1,60 1,731 1,731 3.046
08/02/2022 1,713 1,704 -3,09 1,754 1,686 38.066
07/02/2022 1,704 1,759 0,00 1,759 1,704 557
04/02/2022 1,727 1,759 1,57 1,768 1,700 20.235
03/02/2022 1,695 1,731 2,14 1,731 1,695 2.828
02/02/2022 1,731 1,695 0,00 1,731 1,713 10
01/02/2022 1,722 1,695 -2,35 1,736 1,695 6.143
31/01/2022 1,709 1,736 0,79 1,736 1,686 34.508
28/01/2022 1,718 1,722 0,00 1,722 1,691 6.949
27/01/2022 1,722 1,722 1,88 1,722 1,677 14.886
26/01/2022 1,713 1,691 0,81 1,718 1,691 3.921
25/01/2022 1,686 1,677 0,00 1,713 1,677 5.948
24/01/2022 1,695 1,677 -1,07 1,718 1,677 17.621
21/01/2022 1,759 1,695 -2,86 1,759 1,695 7.481
20/01/2022 1,745 1,745 -0,52 1,754 1,745 1.916
19/01/2022 1,722 1,754 2,11 1,772 1,700 13.224
18/01/2022 1,727 1,718 -0,52 1,727 1,695 28.088
17/01/2022 1,731 1,727 -1,80 1,731 1,722 26.820
14/01/2022 1,759 1,759 0,00 1,759 1,759 --
13/01/2022 1,745 1,759 0,78 1,759 1,727 1.669
12/01/2022 1,759 1,745 0,79 1,759 1,731 3.108
11/01/2022 1,727 1,731 0,79 1,759 1,727 6.480
10/01/2022 1,745 1,718 -1,56 1,759 1,718 8.916
07/01/2022 1,691 1,745 1,32 1,745 1,686 12.480
06/01/2022 1,713 1,722 -1,04 1,722 1,677 8.107
05/01/2022 1,741 1,741 0,79 1,741 1,713 8.148
04/01/2022 1,731 1,727 0,26 1,786 1,713 11.049
03/01/2022 1,759 1,722 -1,30 1,759 1,713 35.313
30/12/2021 1,704 1,745 1,85 1,745 1,673 61.947
29/12/2021 1,677 1,713 0,53 1,722 1,677 33.834
28/12/2021 1,700 1,704 0,80 1,759 1,668 19.457
27/12/2021 1,722 1,691 -2,86 1,736 1,632 59.120
23/12/2021 1,741 1,741 0,00 1,750 1,709 8.537
22/12/2021 1,709 1,741 2,13 1,741 1,677 15.665
21/12/2021 1,704 1,704 -1,05 1,704 1,704 1.000
20/12/2021 1,695 1,722 0,00 1,763 1,659 20.042
17/12/2021 1,713 1,722 -2,06 1,754 1,709 25.451
16/12/2021 1,741 1,759 2,11 1,768 1,718 43.954
15/12/2021 1,700 1,722 -0,52 1,741 1,695 12.718
14/12/2021 1,713 1,731 1,06 1,741 1,686 25.542
13/12/2021 1,741 1,713 -1,82 1,759 1,713 6.269
10/12/2021 1,713 1,745 0,26 1,745 1,713 18.130
09/12/2021 1,750 1,741 -0,26 1,750 1,691 26.081
08/12/2021 1,722 1,745 0,26 1,759 1,722 2.411
07/12/2021 1,704 1,741 -1,03 1,750 1,704 22.163
06/12/2021 1,700 1,759 2,11 1,759 1,700 11.543
03/12/2021 1,691 1,722 -0,78 1,722 1,686 8.000
02/12/2021 1,722 1,736 0,52 1,736 1,722 5.291
01/12/2021 1,686 1,727 -0,26 1,727 1,686 2.191
30/11/2021 1,713 1,731 1,06 1,731 1,713 23.903
29/11/2021 1,691 1,713 1,07 1,713 1,682 29.343
26/11/2021 1,695 1,695 -2,60 1,695 1,627 78.029
25/11/2021 1,722 1,741 0,00 1,741 1,718 8.696
24/11/2021 1,695 1,741 1,05 1,741 1,695 106.072
23/11/2021 1,686 1,722 0,26 1,722 1,632 71.492
22/11/2021 1,736 1,718 0,00 1,736 1,686 12.931
19/11/2021 1,741 1,718 -1,30 1,741 1,695 10.149
18/11/2021 1,691 1,741 2,67 1,741 1,691 41.290
17/11/2021 1,722 1,695 -3,61 1,763 1,691 56.997
16/11/2021 1,741 1,759 0,00 1,759 1,722 10.635
15/11/2021 1,831 1,759 -3,00 1,831 1,709 203.821
12/11/2021 1,809 1,813 2,04 1,813 1,768 3.843
11/11/2021 1,772 1,777 -2,49 1,831 1,772 13.398
10/11/2021 1,781 1,822 1,01 1,822 1,781 6.039
09/11/2021 1,849 1,804 -3,40 1,849 1,781 18.244
08/11/2021 1,718 1,867 7,29 1,867 1,700 110.319
05/11/2021 1,736 1,741 1,05 1,741 1,722 15.432
04/11/2021 1,731 1,722 -1,04 1,741 1,722 35.847
03/11/2021 1,750 1,741 -0,52 1,763 1,722 29.344
02/11/2021 1,741 1,750 0,78 1,772 1,727 48.107
01/11/2021 1,745 1,736 -3,53 1,804 1,722 84.843
29/10/2021 1,768 1,799 4,20 1,813 1,741 29.192
28/10/2021 1,727 1,727 -1,04 1,731 1,727 2.013
27/10/2021 1,677 1,745 4,05 1,763 1,677 15.854
26/10/2021 1,704 1,677 -1,07 1,704 1,677 4.875
25/10/2021 1,713 1,695 -0,53 1,727 1,668 10.579
22/10/2021 1,736 1,704 -1,05 1,759 1,686 47.951
21/10/2021 1,759 1,722 -1,30 1,768 1,700 55.153
20/10/2021 1,781 1,745 -3,27 1,795 1,736 108.049
19/10/2021 1,804 1,804 -0,25 1,840 1,768 56.219
18/10/2021 1,822 1,809 0,25 1,822 1,781 15.591
15/10/2021 1,786 1,804 -0,50 1,822 1,777 61.801
14/10/2021 1,790 1,813 1,27 1,813 1,759 27.563
13/10/2021 1,831 1,790 -2,23 1,849 1,786 46.026
12/10/2021 1,786 1,831 2,28 1,840 1,786 39.136
11/10/2021 1,840 1,790 -1,25 1,840 1,777 92.821
08/10/2021 1,786 1,813 1,27 1,831 1,786 53.477
07/10/2021 1,777 1,790 0,77 1,799 1,750 77.817
06/10/2021 1,745 1,777 1,55 1,786 1,745 58.253
05/10/2021 1,786 1,750 -1,53 1,809 1,750 136.863
04/10/2021 1,795 1,777 -0,51 1,813 1,768 68.546
01/10/2021 1,763 1,786 -0,76 1,813 1,763 40.727
30/09/2021 1,858 1,799 -2,22 1,867 1,754 100.604
29/09/2021 1,713 1,840 4,10 1,840 1,713 114.925
28/09/2021 1,727 1,768 6,27 1,813 1,677 128.407
27/09/2021 1,727 1,663 -1,87 1,731 1,659 49.822
24/09/2021 1,677 1,695 -1,06 1,768 1,663 120.813
23/09/2021 1,695 1,713 1,07 1,713 1,627 259.443
22/09/2021 1,568 1,695 9,04 1,727 1,568 171.877
21/09/2021 1,550 1,555 0,29 1,591 1,509 105.751
20/09/2021 1,559 1,550 4,27 1,559 1,532 48.893
17/09/2021 1,487 1,487 -0,30 1,487 1,487 10.000
16/09/2021 1,482 1,491 0,00 1,505 1,482 11.893
15/09/2021 1,523 1,491 -0,30 1,523 1,491 1.459
14/09/2021 1,496 1,496 -0,60 1,505 1,496 12.300
13/09/2021 1,523 1,505 0,61 1,537 1,500 9.788
10/09/2021 1,496 1,496 0,00 1,496 1,496 417
09/09/2021 1,514 1,496 -4,07 1,523 1,478 21.760
08/09/2021 1,505 1,559 3,30 1,559 1,496 15.161
07/09/2021 1,509 1,509 0,30 1,528 1,509 10.925
06/09/2021 1,577 1,505 -3,49 1,577 1,505 7.863
03/09/2021 1,577 1,559 0,88 1,577 1,559 16.117
02/09/2021 1,533 1,546 1,15 1,546 1,515 30.865
01/09/2021 1,550 1,528 1,75 1,550 1,511 38.546
31/08/2021 1,524 1,502 0,29 1,524 1,502 24.823
30/08/2021 1,524 1,497 -0,58 1,524 1,493 26.083
27/08/2021 1,489 1,506 0,00 1,506 1,489 10.782
26/08/2021 1,506 1,506 0,00 1,506 1,489 348
25/08/2021 1,511 1,506 1,18 1,511 1,489 5.258
24/08/2021 1,480 1,489 1,80 1,506 1,462 8.023
23/08/2021 1,454 1,462 0,91 1,462 1,454 2.190
20/08/2021 1,471 1,449 -0,90 1,480 1,449 7.476
19/08/2021 1,427 1,462 0,00 1,480 1,427 14.894
18/08/2021 1,471 1,462 0,30 1,471 1,423 13.861
17/08/2021 1,436 1,458 0,91 1,458 1,436 8.314
16/08/2021 1,419 1,445 0,92 1,462 1,419 17.662
13/08/2021 1,467 1,432 -3,54 1,471 1,427 46.770
12/08/2021 1,480 1,484 0,30 1,484 1,458 9.847
11/08/2021 1,480 1,480 1,50 1,497 1,454 27.436

NATURHOUSE (NTH)NATURHOUSE (NTH)

0,000,00 %
1,71

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Publicidad