|
 MDU Resources Gro - [Ticker: MDU] |     | | Última Transacción | 26,824 | Hora de Cotización | 2018-12-04 - 00:00:00 | | Variación | 0,000 (0,000%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 26,915 | Mínimo | 26,785 | | Volumen | 153.222 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,060 x 900 - 27,070 x 300 | Yield | | | Cierre Anterior | 26,820 | PER | 0,00% | | Apertura | 26,840 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 19,52 | 117.600 | 20,02 | 19,52 | 20,02 | 00:00:00 | | 2000-01-04 | 20,70 | 416.100 | 21,13 | 19,58 | 19,77 | 00:00:00 | | 2000-01-05 | 20,51 | 171.900 | 21,19 | 20,51 | 20,76 | 00:00:00 | | 2000-01-06 | 20,20 | 113.800 | 20,70 | 20,02 | 20,45 | 00:00:00 | | 2000-01-07 | 19,96 | 284.400 | 20,45 | 19,65 | 20,33 | 00:00:00 | | 2000-01-10 | 20,08 | 65.100 | 20,20 | 19,89 | 20,02 | 00:00:00 | | 2000-01-11 | 19,77 | 60.300 | 20,14 | 19,77 | 19,96 | 00:00:00 | | 2000-01-12 | 19,58 | 79.200 | 19,83 | 19,40 | 19,77 | 00:00:00 | | 2000-01-13 | 19,89 | 250.800 | 20,02 | 19,65 | 19,77 | 00:00:00 | | 2000-01-14 | 19,46 | 180.900 | 19,77 | 19,34 | 19,77 | 00:00:00 | | 2000-01-18 | 19,71 | 186.300 | 19,71 | 19,34 | 19,52 | 00:00:00 | | 2000-01-19 | 20,08 | 107.100 | 20,08 | 19,65 | 19,83 | 00:00:00 | | 2000-01-20 | 19,83 | 132.300 | 20,08 | 19,58 | 20,08 | 00:00:00 | | 2000-01-21 | 20,20 | 149.100 | 20,20 | 19,34 | 19,65 | 00:00:00 | | 2000-01-24 | 20,20 | 148.000 | 20,51 | 20,08 | 20,33 | 00:00:00 | | 2000-01-25 | 19,83 | 190.500 | 20,20 | 19,58 | 20,14 | 00:00:00 | | 2000-01-26 | 19,83 | 198.300 | 20,02 | 19,65 | 19,89 | 00:00:00 | | 2000-01-27 | 19,65 | 562.200 | 19,96 | 19,65 | 19,65 | 00:00:00 | | 2000-01-28 | 19,96 | 138.000 | 20,08 | 19,71 | 19,83 | 00:00:00 | | 2000-01-31 | 19,58 | 150.800 | 20,33 | 19,58 | 20,20 | 00:00:00 | | 2000-02-01 | 19,65 | 264.200 | 19,77 | 19,58 | 19,65 | 00:00:00 | | 2000-02-02 | 19,65 | 198.600 | 19,77 | 19,58 | 19,65 | 00:00:00 | | 2000-02-03 | 19,96 | 148.500 | 20,14 | 19,58 | 19,58 | 00:00:00 | | 2000-02-04 | 19,96 | 83.200 | 20,14 | 19,83 | 20,02 | 00:00:00 | | 2000-02-07 | 19,71 | 101.700 | 19,96 | 19,58 | 19,96 | 00:00:00 | | 2000-02-08 | 19,58 | 72.300 | 19,83 | 19,58 | 19,77 | 00:00:00 | | 2000-02-09 | 19,71 | 678.600 | 19,77 | 19,52 | 19,65 | 00:00:00 | | 2000-02-10 | 19,46 | 184.000 | 19,89 | 19,21 | 19,83 | 00:00:00 | | 2000-02-11 | 19,77 | 290.400 | 19,83 | 19,46 | 19,46 | 00:00:00 | | 2000-02-14 | 19,65 | 137.200 | 19,83 | 19,52 | 19,77 | 00:00:00 | | 2000-02-15 | 19,65 | 116.700 | 19,77 | 19,40 | 19,65 | 00:00:00 | | 2000-02-16 | 19,71 | 54.900 | 19,83 | 19,65 | 19,65 | 00:00:00 | | 2000-02-17 | 19,71 | 113.800 | 19,77 | 19,58 | 19,71 | 00:00:00 | | 2000-02-18 | 19,71 | 181.500 | 19,77 | 19,34 | 19,77 | 00:00:00 | | 2000-02-22 | 19,46 | 93.200 | 19,83 | 19,34 | 19,83 | 00:00:00 | | 2000-02-23 | 8,53 | 1.057 | 8,75 | 8,44 | 8,72 | 00:00:00 | | 2000-02-24 | 18,47 | 70.600 | 18,90 | 18,35 | 18,90 | 00:00:00 | | 2000-02-25 | 18,04 | 138.600 | 18,47 | 17,79 | 18,41 | 00:00:00 | | 2000-02-28 | 18,72 | 222.800 | 18,72 | 18,04 | 18,16 | 00:00:00 | | 2000-02-29 | 18,84 | 183.900 | 19,03 | 18,19 | 18,66 | 00:00:00 | | 2000-03-01 | 18,72 | 151.200 | 18,84 | 18,10 | 18,84 | 00:00:00 | | 2000-03-02 | 18,47 | 123.800 | 18,84 | 18,41 | 18,66 | 00:00:00 | | 2000-03-03 | 18,41 | 184.200 | 18,84 | 18,35 | 18,84 | 00:00:00 | | 2000-03-06 | 18,04 | 367.800 | 18,41 | 17,85 | 18,41 | 00:00:00 | | 2000-03-07 | 18,38 | 1.650.000 | 18,38 | 17,87 | 18,00 | 00:00:00 | | 2000-03-08 | 18,13 | 191.100 | 18,38 | 17,62 | 18,38 | 00:00:00 | | 2000-03-09 | 18,31 | 98.600 | 18,38 | 18,00 | 18,00 | 00:00:00 | | 2000-03-10 | 18,25 | 130.200 | 18,44 | 18,19 | 18,44 | 00:00:00 | | 2000-03-13 | 18,00 | 85.500 | 18,38 | 18,00 | 18,13 | 00:00:00 | | 2000-03-14 | 18,25 | 121.200 | 18,44 | 18,00 | 18,00 | 00:00:00 | | 2000-03-15 | 18,38 | 195.800 | 18,56 | 18,00 | 18,19 | 00:00:00 | | 2000-03-16 | 19,00 | 418.000 | 19,19 | 18,25 | 18,50 | 00:00:00 | | 2000-03-17 | 18,94 | 115.800 | 19,12 | 18,69 | 18,69 | 00:00:00 | | 2000-03-20 | 18,81 | 81.900 | 19,00 | 18,75 | 19,00 | 00:00:00 | | 2000-03-21 | 18,75 | 132.800 | 18,81 | 18,44 | 18,50 | 00:00:00 | | 2000-03-22 | 18,50 | 591.600 | 18,88 | 18,50 | 18,62 | 00:00:00 | | 2000-03-23 | 18,62 | 94.500 | 18,75 | 18,50 | 18,56 | 00:00:00 | | 2000-03-24 | 18,75 | 127.500 | 18,88 | 18,62 | 18,62 | 00:00:00 | | 2000-03-27 | 18,62 | 127.500 | 18,94 | 18,50 | 18,62 | 00:00:00 | | 2000-03-28 | 18,81 | 183.600 | 19,00 | 18,44 | 18,56 | 00:00:00 | | 2000-03-29 | 19,56 | 374.100 | 19,63 | 18,81 | 18,81 | 00:00:00 | | 2000-03-30 | 20,00 | 206.600 | 20,00 | 19,44 | 19,44 | 00:00:00 | | 2000-03-31 | 20,75 | 688.000 | 20,75 | 19,75 | 20,19 | 00:00:00 | | 2000-04-03 | 20,94 | 231.300 | 21,00 | 20,63 | 20,75 | 00:00:00 | | 2000-04-04 | 21,31 | 471.300 | 21,88 | 21,00 | 21,19 | 00:00:00 | | 2000-04-05 | 20,94 | 179.700 | 21,38 | 20,69 | 21,25 | 00:00:00 | | 2000-04-06 | 20,87 | 91.500 | 21,19 | 20,63 | 21,13 | 00:00:00 | | 2000-04-07 | 20,75 | 93.200 | 21,00 | 20,38 | 21,00 | 00:00:00 | | 2000-04-10 | 20,94 | 192.600 | 21,50 | 20,44 | 20,81 | 00:00:00 | | 2000-04-11 | 20,94 | 109.200 | 21,19 | 20,56 | 20,94 | 00:00:00 | | 2000-04-12 | 20,94 | 143.100 | 21,13 | 20,69 | 21,06 | 00:00:00 | | 2000-04-13 | 21,62 | 202.800 | 21,75 | 20,94 | 20,94 | 00:00:00 | | 2000-04-14 | 22,00 | 459.600 | 22,25 | 21,50 | 21,62 | 00:00:00 | | 2000-04-17 | 21,81 | 104.100 | 21,94 | 21,13 | 21,88 | 00:00:00 | | 2000-04-18 | 21,88 | 110.200 | 21,88 | 21,19 | 21,56 | 00:00:00 | | 2000-04-19 | 21,62 | 129.600 | 21,88 | 21,00 | 21,88 | 00:00:00 | | 2000-04-20 | 21,38 | 118.800 | 21,75 | 21,31 | 21,62 | 00:00:00 | | 2000-04-24 | 21,75 | 147.000 | 21,75 | 21,19 | 21,25 | 00:00:00 | | 2000-04-25 | 22,12 | 193.000 | 22,12 | 21,62 | 21,75 | 00:00:00 | | 2000-04-26 | 22,00 | 203.100 | 22,50 | 21,62 | 22,00 | 00:00:00 | | 2000-04-27 | 22,56 | 114.600 | 23,25 | 21,75 | 21,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
