|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 27,30 | 767.200 | 27,45 | 26,76 | 26,85 | 00:00:00 | | 2003-03-14 | 26,94 | 612.300 | 27,40 | 26,90 | 27,30 | 00:00:00 | | 2003-03-17 | 27,00 | 576.600 | 27,17 | 26,60 | 26,95 | 00:00:00 | | 2003-03-18 | 27,38 | 595.400 | 27,38 | 26,84 | 27,10 | 00:00:00 | | 2003-03-19 | 27,46 | 270.300 | 27,49 | 27,25 | 27,45 | 00:00:00 | | 2003-03-20 | 27,41 | 474.900 | 27,49 | 27,16 | 27,46 | 00:00:00 | | 2003-03-21 | 27,39 | 397.400 | 27,50 | 27,35 | 27,50 | 00:00:00 | | 2003-03-24 | 27,00 | 480.000 | 27,29 | 26,90 | 27,27 | 00:00:00 | | 2003-03-25 | 27,46 | 243.300 | 27,47 | 27,05 | 27,06 | 00:00:00 | | 2003-03-26 | 27,11 | 321.300 | 27,48 | 27,05 | 27,46 | 00:00:00 | | 2003-03-27 | 27,70 | 576.600 | 27,96 | 27,08 | 27,15 | 00:00:00 | | 2003-03-28 | 28,11 | 585.400 | 28,13 | 27,70 | 27,71 | 00:00:00 | | 2003-03-31 | 27,92 | 460.200 | 28,30 | 27,85 | 28,15 | 00:00:00 | | 2003-04-01 | 28,10 | 474.000 | 28,22 | 27,90 | 28,10 | 00:00:00 | | 2003-04-02 | 28,39 | 409.000 | 28,40 | 28,10 | 28,24 | 00:00:00 | | 2003-04-03 | 28,40 | 605.700 | 28,81 | 28,30 | 28,39 | 00:00:00 | | 2003-04-04 | 28,24 | 337.500 | 28,45 | 28,05 | 28,40 | 00:00:00 | | 2003-04-07 | 28,12 | 342.300 | 28,58 | 28,00 | 28,35 | 00:00:00 | | 2003-04-08 | 28,29 | 530.700 | 28,33 | 27,82 | 28,11 | 00:00:00 | | 2003-04-09 | 28,25 | 330.900 | 28,64 | 28,25 | 28,29 | 00:00:00 | | 2003-04-10 | 28,00 | 596.400 | 28,23 | 27,85 | 28,15 | 00:00:00 | | 2003-04-11 | 28,02 | 180.000 | 28,25 | 27,94 | 28,10 | 00:00:00 | | 2003-04-14 | 28,25 | 234.400 | 28,31 | 28,00 | 28,00 | 00:00:00 | | 2003-04-15 | 28,41 | 258.800 | 28,42 | 28,05 | 28,25 | 00:00:00 | | 2003-04-16 | 28,08 | 254.400 | 28,56 | 27,91 | 28,42 | 00:00:00 | | 2003-04-17 | 27,99 | 387.900 | 28,27 | 27,98 | 28,10 | 00:00:00 | | 2003-04-21 | 28,60 | 356.400 | 28,60 | 28,17 | 28,20 | 00:00:00 | | 2003-04-22 | 29,27 | 858.000 | 29,39 | 28,62 | 28,75 | 00:00:00 | | 2003-04-23 | 29,64 | 636.000 | 29,82 | 29,39 | 29,80 | 00:00:00 | | 2003-04-24 | 29,25 | 690.600 | 29,80 | 29,10 | 29,80 | 00:00:00 | | 2003-04-25 | 29,39 | 507.300 | 29,55 | 29,08 | 29,55 | 00:00:00 | | 2003-04-28 | 29,82 | 407.200 | 29,97 | 29,52 | 29,55 | 00:00:00 | | 2003-04-29 | 29,30 | 603.300 | 29,90 | 29,23 | 29,90 | 00:00:00 | | 2003-04-30 | 29,76 | 701.700 | 29,89 | 29,27 | 29,45 | 00:00:00 | | 2003-05-01 | 29,56 | 411.300 | 29,76 | 29,36 | 29,70 | 00:00:00 | | 2003-05-02 | 29,94 | 281.400 | 29,94 | 29,48 | 29,49 | 00:00:00 | | 2003-05-05 | 30,00 | 576.600 | 30,06 | 29,88 | 29,96 | 00:00:00 | | 2003-05-06 | 29,77 | 458.100 | 30,00 | 29,49 | 30,00 | 00:00:00 | | 2003-05-07 | 29,79 | 279.300 | 29,96 | 29,57 | 29,70 | 00:00:00 | | 2003-05-08 | 29,65 | 273.000 | 29,94 | 29,55 | 29,79 | 00:00:00 | | 2003-05-09 | 30,00 | 304.200 | 30,04 | 29,61 | 29,75 | 00:00:00 | | 2003-05-12 | 30,01 | 253.200 | 30,10 | 29,94 | 30,00 | 00:00:00 | | 2003-05-13 | 29,84 | 338.000 | 30,01 | 29,70 | 30,01 | 00:00:00 | | 2003-05-14 | 29,69 | 357.300 | 29,91 | 29,51 | 29,90 | 00:00:00 | | 2003-05-15 | 30,42 | 827.700 | 30,45 | 29,73 | 29,75 | 00:00:00 | | 2003-05-16 | 30,57 | 521.100 | 30,87 | 30,55 | 30,55 | 00:00:00 | | 2003-05-19 | 30,50 | 352.400 | 30,75 | 30,39 | 30,67 | 00:00:00 | | 2003-05-20 | 30,78 | 359.700 | 30,80 | 30,58 | 30,65 | 00:00:00 | | 2003-05-21 | 30,95 | 378.400 | 30,98 | 30,50 | 30,65 | 00:00:00 | | 2003-05-22 | 31,28 | 505.500 | 31,32 | 30,60 | 30,95 | 00:00:00 | | 2003-05-23 | 32,00 | 1.162.800 | 32,01 | 31,00 | 31,00 | 00:00:00 | | 2003-05-27 | 31,90 | 729.900 | 32,30 | 31,56 | 32,00 | 00:00:00 | | 2003-05-28 | 31,25 | 327.600 | 31,85 | 31,10 | 31,75 | 00:00:00 | | 2003-05-29 | 31,27 | 298.800 | 31,47 | 31,04 | 31,30 | 00:00:00 | | 2003-05-30 | 32,19 | 533.400 | 32,19 | 31,37 | 31,37 | 00:00:00 | | 2003-06-02 | 32,62 | 498.300 | 32,81 | 32,49 | 32,80 | 00:00:00 | | 2003-06-03 | 32,93 | 488.700 | 33,00 | 32,60 | 32,64 | 00:00:00 | | 2003-06-04 | 33,34 | 438.300 | 33,35 | 32,93 | 32,98 | 00:00:00 | | 2003-06-05 | 33,00 | 265.800 | 33,48 | 32,88 | 33,48 | 00:00:00 | | 2003-06-06 | 32,99 | 408.600 | 33,28 | 32,77 | 33,25 | 00:00:00 | | 2003-06-09 | 32,75 | 284.000 | 33,00 | 32,75 | 32,99 | 00:00:00 | | 2003-06-10 | 33,24 | 536.800 | 33,30 | 32,45 | 32,50 | 00:00:00 | | 2003-06-11 | 33,30 | 396.000 | 33,38 | 32,85 | 33,30 | 00:00:00 | | 2003-06-12 | 33,50 | 331.600 | 33,50 | 32,90 | 33,39 | 00:00:00 | | 2003-06-13 | 33,10 | 315.400 | 33,71 | 33,00 | 33,65 | 00:00:00 | | 2003-06-16 | 33,91 | 558.400 | 33,91 | 33,28 | 33,35 | 00:00:00 | | 2003-06-17 | 33,99 | 437.100 | 33,99 | 33,50 | 33,92 | 00:00:00 | | 2003-06-18 | 33,71 | 498.000 | 33,91 | 33,50 | 33,90 | 00:00:00 | | 2003-06-19 | 33,85 | 431.600 | 33,96 | 33,40 | 33,96 | 00:00:00 | | 2003-06-20 | 33,26 | 649.800 | 33,98 | 33,22 | 33,98 | 00:00:00 | | 2003-06-23 | 32,99 | 439.500 | 33,35 | 32,73 | 33,35 | 00:00:00 | | 2003-06-24 | 33,12 | 409.800 | 33,35 | 32,95 | 33,05 | 00:00:00 | | 2003-06-25 | 33,36 | 632.200 | 33,60 | 33,20 | 33,22 | 00:00:00 | | 2003-06-26 | 33,55 | 326.700 | 33,85 | 33,40 | 33,43 | 00:00:00 | | 2003-06-27 | 33,26 | 181.500 | 33,80 | 33,23 | 33,60 | 00:00:00 | | 2003-06-30 | 33,49 | 369.000 | 33,50 | 33,10 | 33,50 | 00:00:00 | | 2003-07-01 | 33,66 | 435.000 | 33,68 | 33,20 | 33,40 | 00:00:00 | | 2003-07-02 | 33,98 | 432.900 | 33,98 | 33,72 | 33,85 | 00:00:00 | | 2003-07-03 | 34,13 | 311.000 | 34,23 | 33,75 | 33,80 | 00:00:00 | | 2003-07-07 | 34,13 | 800.700 | 34,45 | 34,10 | 34,38 | 00:00:00 | | 2003-07-08 | 34,57 | 766.500 | 34,70 | 34,13 | 34,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
