Última Hora: "Incêndios de 2017. Visados reagem mal à auditoria do Tribunal de Contas - Expresso" Thu, 18 Jul 2019 22:59:00 GMT    "PSD e esquerda afinados: Há um ?grupo de pessoas e empresas que beneficia e concede entre si tratamentos privilegiados? - Expresso" Wed, 17 Jul 2019 20:11:38 GMT    "Dominado incêndio em zona de mato na Amadora - Correio da Manhã" Thu, 18 Jul 2019 19:00:00 GMT    "Investigadora Isabel Estrada entra no Parlamento Europeu após morte de André Bradford - Açoriano Oriental" Thu, 18 Jul 2019 17:02:41 GMT    "Lisboa: Incêndio em mato em Carnide já obrigou à evacuação de infantário e de casas - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT    "Governo prepara rede de abastecimento de emergência de combustíveis - ZAP" Thu, 18 Jul 2019 11:30:28 GMT    "Assembleia da República vota hoje novo modelo de mobilidade - DNoticias" Fri, 19 Jul 2019 07:11:00 GMT    "Infarmed. Bébé Matilde vai receber injeção de Zolgensma - RTP" Thu, 18 Jul 2019 15:52:00 GMT    "Quatro distritos sob aviso amarelo devido ao tempo quente - SAPO 24" Thu, 18 Jul 2019 18:00:04 GMT    "Alertas do Governo, acusações entre sindicatos e um pré-aviso de greve. Leia a ata completa da reunião entre motoristas, ANTRAM e Executivo - Observador" Wed, 17 Jul 2019 18:36:33 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Sin variación
MDU Resources Gro - [Ticker: MDU]Gráfico MDU Resources Gro  Noticias MDU Resources Gro  Descargar Históricos de Metastock MDU Resources Gro y Otros  Análisis Técnico MDU Resources Gro  
Última Transacción26,824Hora de Cotización2018-12-04 - 00:00:00
Variación0,000 (0,000%)Rango 52 Semanas[0,000 - 0,000]
Máximo26,915Mínimo26,785
Volumen153.222Volumen Medio (3m)0
Demanda / Oferta27,060 x 900 - 27,070 x 300Yield
Cierre Anterior26,820PER0,00%
Apertura26,840EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para MDU desde 2000-01-01 hasta 2019-07-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0319,52117.60020,0219,5220,0200:00:00
2000-01-0420,70416.10021,1319,5819,7700:00:00
2000-01-0520,51171.90021,1920,5120,7600:00:00
2000-01-0620,20113.80020,7020,0220,4500:00:00
2000-01-0719,96284.40020,4519,6520,3300:00:00
2000-01-1020,0865.10020,2019,8920,0200:00:00
2000-01-1119,7760.30020,1419,7719,9600:00:00
2000-01-1219,5879.20019,8319,4019,7700:00:00
2000-01-1319,89250.80020,0219,6519,7700:00:00
2000-01-1419,46180.90019,7719,3419,7700:00:00
2000-01-1819,71186.30019,7119,3419,5200:00:00
2000-01-1920,08107.10020,0819,6519,8300:00:00
2000-01-2019,83132.30020,0819,5820,0800:00:00
2000-01-2120,20149.10020,2019,3419,6500:00:00
2000-01-2420,20148.00020,5120,0820,3300:00:00
2000-01-2519,83190.50020,2019,5820,1400:00:00
2000-01-2619,83198.30020,0219,6519,8900:00:00
2000-01-2719,65562.20019,9619,6519,6500:00:00
2000-01-2819,96138.00020,0819,7119,8300:00:00
2000-01-3119,58150.80020,3319,5820,2000:00:00
2000-02-0119,65264.20019,7719,5819,6500:00:00
2000-02-0219,65198.60019,7719,5819,6500:00:00
2000-02-0319,96148.50020,1419,5819,5800:00:00
2000-02-0419,9683.20020,1419,8320,0200:00:00
2000-02-0719,71101.70019,9619,5819,9600:00:00
2000-02-0819,5872.30019,8319,5819,7700:00:00
2000-02-0919,71678.60019,7719,5219,6500:00:00
2000-02-1019,46184.00019,8919,2119,8300:00:00
2000-02-1119,77290.40019,8319,4619,4600:00:00
2000-02-1419,65137.20019,8319,5219,7700:00:00
2000-02-1519,65116.70019,7719,4019,6500:00:00
2000-02-1619,7154.90019,8319,6519,6500:00:00
2000-02-1719,71113.80019,7719,5819,7100:00:00
2000-02-1819,71181.50019,7719,3419,7700:00:00
2000-02-2219,4693.20019,8319,3419,8300:00:00
2000-02-238,531.0578,758,448,7200:00:00
2000-02-2418,4770.60018,9018,3518,9000:00:00
2000-02-2518,04138.60018,4717,7918,4100:00:00
2000-02-2818,72222.80018,7218,0418,1600:00:00
2000-02-2918,84183.90019,0318,1918,6600:00:00
2000-03-0118,72151.20018,8418,1018,8400:00:00
2000-03-0218,47123.80018,8418,4118,6600:00:00
2000-03-0318,41184.20018,8418,3518,8400:00:00
2000-03-0618,04367.80018,4117,8518,4100:00:00
2000-03-0718,381.650.00018,3817,8718,0000:00:00
2000-03-0818,13191.10018,3817,6218,3800:00:00
2000-03-0918,3198.60018,3818,0018,0000:00:00
2000-03-1018,25130.20018,4418,1918,4400:00:00
2000-03-1318,0085.50018,3818,0018,1300:00:00
2000-03-1418,25121.20018,4418,0018,0000:00:00
2000-03-1518,38195.80018,5618,0018,1900:00:00
2000-03-1619,00418.00019,1918,2518,5000:00:00
2000-03-1718,94115.80019,1218,6918,6900:00:00
2000-03-2018,8181.90019,0018,7519,0000:00:00
2000-03-2118,75132.80018,8118,4418,5000:00:00
2000-03-2218,50591.60018,8818,5018,6200:00:00
2000-03-2318,6294.50018,7518,5018,5600:00:00
2000-03-2418,75127.50018,8818,6218,6200:00:00
2000-03-2718,62127.50018,9418,5018,6200:00:00
2000-03-2818,81183.60019,0018,4418,5600:00:00
2000-03-2919,56374.10019,6318,8118,8100:00:00
2000-03-3020,00206.60020,0019,4419,4400:00:00
2000-03-3120,75688.00020,7519,7520,1900:00:00
2000-04-0320,94231.30021,0020,6320,7500:00:00
2000-04-0421,31471.30021,8821,0021,1900:00:00
2000-04-0520,94179.70021,3820,6921,2500:00:00
2000-04-0620,8791.50021,1920,6321,1300:00:00
2000-04-0720,7593.20021,0020,3821,0000:00:00
2000-04-1020,94192.60021,5020,4420,8100:00:00
2000-04-1120,94109.20021,1920,5620,9400:00:00
2000-04-1220,94143.10021,1320,6921,0600:00:00
2000-04-1321,62202.80021,7520,9420,9400:00:00
2000-04-1422,00459.60022,2521,5021,6200:00:00
2000-04-1721,81104.10021,9421,1321,8800:00:00
2000-04-1821,88110.20021,8821,1921,5600:00:00
2000-04-1921,62129.60021,8821,0021,8800:00:00
2000-04-2021,38118.80021,7521,3121,6200:00:00
2000-04-2421,75147.00021,7521,1921,2500:00:00
2000-04-2522,12193.00022,1221,6221,7500:00:00
2000-04-2622,00203.10022,5021,6222,0000:00:00
2000-04-2722,56114.60023,2521,7521,8800:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters