|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 34,57 | 766.500 | 34,70 | 34,13 | 34,38 | 00:00:00 | | 2003-07-09 | 33,99 | 428.000 | 34,45 | 33,99 | 34,40 | 00:00:00 | | 2003-07-10 | 33,65 | 422.100 | 33,95 | 33,55 | 33,95 | 00:00:00 | | 2003-07-11 | 33,78 | 290.100 | 34,00 | 33,70 | 33,90 | 00:00:00 | | 2003-07-14 | 33,55 | 248.100 | 33,89 | 33,51 | 33,75 | 00:00:00 | | 2003-07-15 | 32,88 | 408.600 | 33,76 | 32,87 | 33,56 | 00:00:00 | | 2003-07-16 | 32,46 | 355.500 | 33,15 | 32,32 | 33,05 | 00:00:00 | | 2003-07-17 | 31,34 | 1.070.600 | 32,30 | 31,25 | 32,30 | 00:00:00 | | 2003-07-18 | 32,26 | 636.900 | 32,30 | 31,20 | 31,34 | 00:00:00 | | 2003-07-21 | 31,54 | 321.900 | 32,51 | 31,53 | 32,50 | 00:00:00 | | 2003-07-22 | 31,80 | 318.600 | 31,95 | 31,51 | 31,79 | 00:00:00 | | 2003-07-23 | 31,67 | 294.800 | 32,10 | 31,50 | 32,05 | 00:00:00 | | 2003-07-24 | 31,48 | 435.900 | 32,20 | 31,21 | 32,10 | 00:00:00 | | 2003-07-25 | 31,61 | 308.100 | 31,70 | 31,31 | 31,60 | 00:00:00 | | 2003-07-28 | 31,70 | 341.700 | 31,84 | 31,41 | 31,66 | 00:00:00 | | 2003-07-29 | 31,66 | 399.000 | 31,95 | 31,56 | 31,85 | 00:00:00 | | 2003-07-30 | 31,68 | 661.500 | 31,81 | 31,59 | 31,80 | 00:00:00 | | 2003-07-31 | 31,72 | 414.900 | 32,09 | 31,68 | 31,80 | 00:00:00 | | 2003-08-01 | 31,24 | 251.700 | 31,77 | 31,21 | 31,77 | 00:00:00 | | 2003-08-04 | 31,25 | 424.200 | 31,46 | 30,77 | 31,30 | 00:00:00 | | 2003-08-05 | 30,86 | 636.600 | 31,31 | 30,55 | 31,20 | 00:00:00 | | 2003-08-06 | 30,80 | 458.400 | 30,90 | 30,55 | 30,85 | 00:00:00 | | 2003-08-07 | 31,15 | 320.700 | 31,16 | 30,62 | 30,80 | 00:00:00 | | 2003-08-08 | 31,47 | 314.400 | 31,57 | 31,24 | 31,40 | 00:00:00 | | 2003-08-11 | 31,70 | 305.600 | 31,84 | 31,34 | 31,70 | 00:00:00 | | 2003-08-12 | 32,23 | 324.300 | 32,24 | 31,77 | 31,90 | 00:00:00 | | 2003-08-13 | 32,22 | 438.000 | 32,48 | 32,05 | 32,48 | 00:00:00 | | 2003-08-14 | 32,23 | 327.600 | 32,45 | 32,21 | 32,40 | 00:00:00 | | 2003-08-15 | 32,68 | 378.400 | 32,82 | 32,40 | 32,45 | 00:00:00 | | 2003-08-18 | 32,65 | 510.000 | 33,10 | 32,50 | 33,10 | 00:00:00 | | 2003-08-19 | 32,98 | 248.400 | 33,13 | 32,85 | 32,85 | 00:00:00 | | 2003-08-20 | 33,49 | 888.900 | 33,55 | 33,09 | 33,15 | 00:00:00 | | 2003-08-21 | 33,48 | 673.500 | 33,70 | 33,26 | 33,70 | 00:00:00 | | 2003-08-22 | 33,42 | 457.200 | 33,78 | 33,24 | 33,70 | 00:00:00 | | 2003-08-25 | 33,54 | 228.300 | 33,75 | 33,50 | 33,55 | 00:00:00 | | 2003-08-26 | 33,60 | 318.300 | 33,70 | 33,40 | 33,60 | 00:00:00 | | 2003-08-27 | 33,90 | 1.077.800 | 34,40 | 33,85 | 34,17 | 00:00:00 | | 2003-08-28 | 33,98 | 601.500 | 34,07 | 33,80 | 33,98 | 00:00:00 | | 2003-08-29 | 33,95 | 382.800 | 34,08 | 33,89 | 34,00 | 00:00:00 | | 2003-09-02 | 34,25 | 575.400 | 34,32 | 33,88 | 33,96 | 00:00:00 | | 2003-09-03 | 34,87 | 434.200 | 34,89 | 34,15 | 34,15 | 00:00:00 | | 2003-09-04 | 34,76 | 349.200 | 34,98 | 34,69 | 34,87 | 00:00:00 | | 2003-09-05 | 34,45 | 278.100 | 34,79 | 34,30 | 34,78 | 00:00:00 | | 2003-09-08 | 34,71 | 327.000 | 34,72 | 34,40 | 34,50 | 00:00:00 | | 2003-09-09 | 34,22 | 366.600 | 34,47 | 34,08 | 34,47 | 00:00:00 | | 2003-09-10 | 33,65 | 867.200 | 34,05 | 33,60 | 33,97 | 00:00:00 | | 2003-09-11 | 33,60 | 415.400 | 33,79 | 33,60 | 33,65 | 00:00:00 | | 2003-09-12 | 33,60 | 364.800 | 33,67 | 33,50 | 33,65 | 00:00:00 | | 2003-09-15 | 33,80 | 736.500 | 33,86 | 33,60 | 33,75 | 00:00:00 | | 2003-09-16 | 34,08 | 365.400 | 34,09 | 33,75 | 33,80 | 00:00:00 | | 2003-09-17 | 33,68 | 620.700 | 34,05 | 33,67 | 33,96 | 00:00:00 | | 2003-09-18 | 34,00 | 536.700 | 34,08 | 33,70 | 33,88 | 00:00:00 | | 2003-09-19 | 34,05 | 371.200 | 34,10 | 33,95 | 34,10 | 00:00:00 | | 2003-09-22 | 33,81 | 272.100 | 33,97 | 33,70 | 33,80 | 00:00:00 | | 2003-09-23 | 34,10 | 484.500 | 34,43 | 33,82 | 33,91 | 00:00:00 | | 2003-09-24 | 33,96 | 248.100 | 34,30 | 33,96 | 34,30 | 00:00:00 | | 2003-09-25 | 33,58 | 390.600 | 34,18 | 33,56 | 34,10 | 00:00:00 | | 2003-09-26 | 33,52 | 212.100 | 33,62 | 33,28 | 33,53 | 00:00:00 | | 2003-09-29 | 34,10 | 394.600 | 34,13 | 33,53 | 33,65 | 00:00:00 | | 2003-09-30 | 33,78 | 273.600 | 34,10 | 33,77 | 34,10 | 00:00:00 | | 2003-10-01 | 34,25 | 332.700 | 34,26 | 33,68 | 33,75 | 00:00:00 | | 2003-10-02 | 34,69 | 327.200 | 34,75 | 34,20 | 34,30 | 00:00:00 | | 2003-10-03 | 34,78 | 525.600 | 34,88 | 34,67 | 34,79 | 00:00:00 | | 2003-10-06 | 34,98 | 288.300 | 35,00 | 34,65 | 34,85 | 00:00:00 | | 2003-10-07 | 35,00 | 399.000 | 35,06 | 34,90 | 34,99 | 00:00:00 | | 2003-10-08 | 34,97 | 244.500 | 35,27 | 34,88 | 35,00 | 00:00:00 | | 2003-10-09 | 35,23 | 470.200 | 35,25 | 35,02 | 35,10 | 00:00:00 | | 2003-10-10 | 35,40 | 344.100 | 35,50 | 35,05 | 35,05 | 00:00:00 | | 2003-10-13 | 35,49 | 326.200 | 35,55 | 35,40 | 35,45 | 00:00:00 | | 2003-10-14 | 35,32 | 361.400 | 35,50 | 35,16 | 35,50 | 00:00:00 | | 2003-10-15 | 35,40 | 267.800 | 35,53 | 35,23 | 35,40 | 00:00:00 | | 2003-10-16 | 35,58 | 354.300 | 35,58 | 35,26 | 35,30 | 00:00:00 | | 2003-10-17 | 35,18 | 224.600 | 35,65 | 35,17 | 35,55 | 00:00:00 | | 2003-10-20 | 34,90 | 782.400 | 35,10 | 34,60 | 35,10 | 00:00:00 | | 2003-10-21 | 35,18 | 335.400 | 35,25 | 34,85 | 34,85 | 00:00:00 | | 2003-10-22 | 35,20 | 245.400 | 35,30 | 35,02 | 35,18 | 00:00:00 | | 2003-10-23 | 34,92 | 362.200 | 35,15 | 34,71 | 35,11 | 00:00:00 | | 2003-10-24 | 34,14 | 631.800 | 34,95 | 34,12 | 34,94 | 00:00:00 | | 2003-10-27 | 34,31 | 378.300 | 34,31 | 34,01 | 34,14 | 00:00:00 | | 2003-10-28 | 34,07 | 624.300 | 34,31 | 33,81 | 34,31 | 00:00:00 | | 2003-10-29 | 34,27 | 476.600 | 34,40 | 33,85 | 34,07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
