|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 24,06 | 267.000 | 24,11 | 23,55 | 23,55 | 00:00:00 | | 2002-11-15 | 24,59 | 299.700 | 24,59 | 24,05 | 24,06 | 00:00:00 | | 2002-11-18 | 24,59 | 348.000 | 24,86 | 24,50 | 24,77 | 00:00:00 | | 2002-11-19 | 24,20 | 882.600 | 24,57 | 23,96 | 23,97 | 00:00:00 | | 2002-11-20 | 23,82 | 3.035.100 | 24,00 | 23,64 | 24,00 | 00:00:00 | | 2002-11-21 | 24,02 | 660.300 | 24,09 | 23,85 | 23,90 | 00:00:00 | | 2002-11-22 | 24,10 | 662.100 | 24,23 | 24,00 | 24,10 | 00:00:00 | | 2002-11-25 | 24,58 | 615.300 | 24,60 | 24,03 | 24,10 | 00:00:00 | | 2002-11-26 | 24,50 | 871.800 | 24,71 | 24,32 | 24,50 | 00:00:00 | | 2002-11-27 | 24,43 | 376.600 | 24,91 | 24,16 | 24,65 | 00:00:00 | | 2002-11-29 | 24,54 | 219.300 | 24,68 | 24,47 | 24,49 | 00:00:00 | | 2002-12-02 | 24,72 | 311.700 | 24,83 | 24,53 | 24,64 | 00:00:00 | | 2002-12-03 | 24,71 | 267.900 | 24,90 | 24,27 | 24,27 | 00:00:00 | | 2002-12-04 | 24,61 | 397.500 | 24,97 | 24,52 | 24,81 | 00:00:00 | | 2002-12-05 | 24,74 | 343.800 | 24,98 | 24,52 | 24,91 | 00:00:00 | | 2002-12-06 | 24,70 | 270.300 | 24,80 | 24,48 | 24,80 | 00:00:00 | | 2002-12-09 | 24,67 | 454.000 | 24,95 | 24,49 | 24,95 | 00:00:00 | | 2002-12-10 | 24,50 | 360.300 | 24,67 | 24,14 | 24,58 | 00:00:00 | | 2002-12-11 | 24,84 | 520.800 | 24,85 | 24,44 | 24,70 | 00:00:00 | | 2002-12-12 | 25,19 | 483.000 | 25,30 | 24,66 | 24,85 | 00:00:00 | | 2002-12-13 | 25,20 | 438.000 | 25,35 | 25,11 | 25,25 | 00:00:00 | | 2002-12-16 | 25,60 | 378.900 | 25,70 | 25,27 | 25,35 | 00:00:00 | | 2002-12-17 | 25,71 | 408.300 | 25,77 | 25,41 | 25,60 | 00:00:00 | | 2002-12-18 | 25,51 | 308.700 | 25,77 | 25,25 | 25,77 | 00:00:00 | | 2002-12-19 | 25,34 | 287.100 | 25,80 | 25,15 | 25,52 | 00:00:00 | | 2002-12-20 | 25,60 | 494.400 | 25,70 | 25,30 | 25,59 | 00:00:00 | | 2002-12-23 | 25,97 | 315.000 | 25,97 | 25,25 | 25,25 | 00:00:00 | | 2002-12-24 | 25,52 | 155.200 | 25,99 | 25,15 | 25,97 | 00:00:00 | | 2002-12-26 | 25,70 | 228.900 | 25,84 | 25,55 | 25,62 | 00:00:00 | | 2002-12-27 | 25,55 | 389.700 | 25,83 | 25,30 | 25,74 | 00:00:00 | | 2002-12-30 | 25,70 | 494.600 | 25,75 | 25,31 | 25,35 | 00:00:00 | | 2002-12-31 | 25,81 | 354.200 | 25,84 | 25,45 | 25,84 | 00:00:00 | | 2003-01-02 | 26,18 | 516.900 | 26,18 | 25,70 | 25,84 | 00:00:00 | | 2003-01-03 | 26,45 | 318.200 | 26,61 | 26,01 | 26,37 | 00:00:00 | | 2003-01-06 | 27,23 | 796.000 | 27,29 | 26,60 | 26,60 | 00:00:00 | | 2003-01-07 | 26,50 | 432.900 | 27,29 | 26,27 | 27,25 | 00:00:00 | | 2003-01-08 | 26,60 | 569.100 | 26,74 | 26,27 | 26,51 | 00:00:00 | | 2003-01-09 | 26,65 | 404.700 | 26,97 | 26,48 | 26,61 | 00:00:00 | | 2003-01-10 | 26,35 | 551.200 | 26,65 | 26,26 | 26,65 | 00:00:00 | | 2003-01-13 | 26,12 | 553.200 | 26,35 | 26,01 | 26,35 | 00:00:00 | | 2003-01-14 | 26,00 | 578.400 | 26,31 | 25,87 | 26,13 | 00:00:00 | | 2003-01-15 | 26,14 | 559.200 | 26,17 | 25,73 | 26,00 | 00:00:00 | | 2003-01-16 | 26,41 | 315.400 | 26,57 | 26,20 | 26,34 | 00:00:00 | | 2003-01-17 | 26,20 | 260.400 | 26,46 | 26,10 | 26,41 | 00:00:00 | | 2003-01-21 | 26,11 | 440.400 | 26,49 | 25,97 | 26,30 | 00:00:00 | | 2003-01-22 | 25,81 | 518.800 | 26,41 | 25,56 | 26,41 | 00:00:00 | | 2003-01-23 | 26,19 | 344.700 | 26,27 | 25,82 | 25,90 | 00:00:00 | | 2003-01-24 | 25,80 | 385.800 | 26,21 | 25,71 | 26,21 | 00:00:00 | | 2003-01-27 | 25,11 | 680.100 | 25,65 | 25,01 | 25,55 | 00:00:00 | | 2003-01-28 | 26,44 | 867.000 | 26,50 | 25,61 | 25,61 | 00:00:00 | | 2003-01-29 | 26,85 | 1.027.800 | 27,09 | 26,35 | 26,50 | 00:00:00 | | 2003-01-30 | 26,55 | 506.700 | 27,12 | 26,45 | 27,05 | 00:00:00 | | 2003-01-31 | 26,83 | 601.500 | 26,86 | 26,65 | 26,65 | 00:00:00 | | 2003-02-03 | 27,15 | 420.800 | 27,15 | 26,65 | 26,87 | 00:00:00 | | 2003-02-04 | 26,97 | 415.400 | 27,05 | 26,85 | 27,05 | 00:00:00 | | 2003-02-05 | 26,80 | 318.300 | 27,07 | 26,40 | 27,07 | 00:00:00 | | 2003-02-06 | 26,62 | 349.800 | 26,90 | 26,47 | 26,65 | 00:00:00 | | 2003-02-07 | 26,22 | 237.600 | 26,62 | 26,06 | 26,58 | 00:00:00 | | 2003-02-10 | 26,20 | 363.300 | 26,57 | 26,00 | 26,32 | 00:00:00 | | 2003-02-11 | 25,97 | 422.100 | 26,36 | 25,75 | 26,28 | 00:00:00 | | 2003-02-12 | 25,04 | 333.400 | 26,02 | 25,04 | 26,02 | 00:00:00 | | 2003-02-13 | 25,40 | 438.000 | 25,52 | 24,61 | 24,65 | 00:00:00 | | 2003-02-14 | 25,47 | 687.900 | 26,10 | 25,36 | 25,40 | 00:00:00 | | 2003-02-18 | 25,46 | 412.200 | 25,78 | 25,36 | 25,62 | 00:00:00 | | 2003-02-19 | 25,39 | 380.700 | 25,65 | 25,32 | 25,60 | 00:00:00 | | 2003-02-20 | 25,65 | 446.700 | 25,79 | 25,44 | 25,54 | 00:00:00 | | 2003-02-21 | 26,37 | 328.000 | 26,37 | 25,93 | 26,25 | 00:00:00 | | 2003-02-24 | 26,35 | 457.600 | 26,63 | 26,14 | 26,37 | 00:00:00 | | 2003-02-25 | 26,47 | 383.100 | 26,69 | 26,19 | 26,20 | 00:00:00 | | 2003-02-26 | 26,53 | 332.600 | 26,59 | 26,21 | 26,55 | 00:00:00 | | 2003-02-27 | 26,46 | 366.900 | 26,70 | 26,30 | 26,65 | 00:00:00 | | 2003-02-28 | 26,97 | 410.800 | 26,97 | 26,48 | 26,80 | 00:00:00 | | 2003-03-03 | 26,90 | 318.600 | 26,99 | 26,75 | 26,99 | 00:00:00 | | 2003-03-04 | 26,95 | 379.200 | 27,14 | 26,90 | 27,00 | 00:00:00 | | 2003-03-05 | 26,89 | 309.900 | 26,99 | 26,58 | 26,90 | 00:00:00 | | 2003-03-06 | 26,55 | 447.300 | 26,85 | 26,41 | 26,85 | 00:00:00 | | 2003-03-07 | 27,03 | 435.300 | 27,04 | 26,50 | 26,50 | 00:00:00 | | 2003-03-10 | 26,98 | 390.600 | 27,05 | 26,70 | 27,03 | 00:00:00 | | 2003-03-11 | 26,58 | 854.100 | 26,97 | 26,45 | 26,80 | 00:00:00 | | 2003-03-12 | 26,80 | 842.000 | 26,95 | 26,36 | 26,95 | 00:00:00 | | 2003-03-13 | 27,30 | 767.200 | 27,45 | 26,76 | 26,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
