|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 34,27 | 476.600 | 34,40 | 33,85 | 34,07 | 00:00:00 | | 2003-10-30 | 22,89 | 497.100 | 23,20 | 22,83 | 23,20 | 00:00:00 | | 2003-10-31 | 22,63 | 353.600 | 22,89 | 22,50 | 22,75 | 00:00:00 | | 2003-11-03 | 23,00 | 429.900 | 23,00 | 22,58 | 22,72 | 00:00:00 | | 2003-11-04 | 22,24 | 630.000 | 23,00 | 22,23 | 23,00 | 00:00:00 | | 2003-11-05 | 22,72 | 708.900 | 22,88 | 22,30 | 22,35 | 00:00:00 | | 2003-11-06 | 22,69 | 188.000 | 22,88 | 22,62 | 22,82 | 00:00:00 | | 2003-11-07 | 22,48 | 235.400 | 22,74 | 22,44 | 22,70 | 00:00:00 | | 2003-11-10 | 22,46 | 383.600 | 22,56 | 22,40 | 22,40 | 00:00:00 | | 2003-11-11 | 22,66 | 298.800 | 22,73 | 22,47 | 22,58 | 00:00:00 | | 2003-11-12 | 23,25 | 643.600 | 23,25 | 22,66 | 22,66 | 00:00:00 | | 2003-11-13 | 23,14 | 257.800 | 23,34 | 22,90 | 23,25 | 00:00:00 | | 2003-11-14 | 23,06 | 212.400 | 23,35 | 23,03 | 23,17 | 00:00:00 | | 2003-11-17 | 22,75 | 405.800 | 22,90 | 22,65 | 22,75 | 00:00:00 | | 2003-11-18 | 22,65 | 487.600 | 23,16 | 22,59 | 22,70 | 00:00:00 | | 2003-11-19 | 23,03 | 291.900 | 23,11 | 22,83 | 22,90 | 00:00:00 | | 2003-11-20 | 22,76 | 244.200 | 23,15 | 22,76 | 23,15 | 00:00:00 | | 2003-11-21 | 22,99 | 264.600 | 23,12 | 22,90 | 23,00 | 00:00:00 | | 2003-11-24 | 23,50 | 326.000 | 23,50 | 23,10 | 23,15 | 00:00:00 | | 2003-11-25 | 23,60 | 404.000 | 23,79 | 23,25 | 23,50 | 00:00:00 | | 2003-11-26 | 23,57 | 301.600 | 23,86 | 23,50 | 23,70 | 00:00:00 | | 2003-11-28 | 23,68 | 196.000 | 23,72 | 23,57 | 23,57 | 00:00:00 | | 2003-12-01 | 23,89 | 243.400 | 23,94 | 23,76 | 23,90 | 00:00:00 | | 2003-12-02 | 23,85 | 295.800 | 23,88 | 23,74 | 23,85 | 00:00:00 | | 2003-12-03 | 23,75 | 289.000 | 23,98 | 23,70 | 23,95 | 00:00:00 | | 2003-12-04 | 23,82 | 306.900 | 23,82 | 23,60 | 23,80 | 00:00:00 | | 2003-12-05 | 23,99 | 335.200 | 24,04 | 23,70 | 23,75 | 00:00:00 | | 2003-12-08 | 24,25 | 384.000 | 24,35 | 24,00 | 24,00 | 00:00:00 | | 2003-12-09 | 23,56 | 311.200 | 24,25 | 23,47 | 24,25 | 00:00:00 | | 2003-12-10 | 23,30 | 474.800 | 23,55 | 23,15 | 23,45 | 00:00:00 | | 2003-12-11 | 23,51 | 359.400 | 23,65 | 23,32 | 23,32 | 00:00:00 | | 2003-12-12 | 23,54 | 312.200 | 23,67 | 23,30 | 23,55 | 00:00:00 | | 2003-12-15 | 23,71 | 452.100 | 23,92 | 23,64 | 23,90 | 00:00:00 | | 2003-12-16 | 23,80 | 287.600 | 23,87 | 23,68 | 23,80 | 00:00:00 | | 2003-12-17 | 23,77 | 336.000 | 23,85 | 23,65 | 23,80 | 00:00:00 | | 2003-12-18 | 23,83 | 280.800 | 24,00 | 23,70 | 23,90 | 00:00:00 | | 2003-12-19 | 24,05 | 347.100 | 24,05 | 23,85 | 24,03 | 00:00:00 | | 2003-12-22 | 24,10 | 299.400 | 24,10 | 23,92 | 24,00 | 00:00:00 | | 2003-12-23 | 23,97 | 276.400 | 24,20 | 23,95 | 24,20 | 00:00:00 | | 2003-12-24 | 24,00 | 122.200 | 24,03 | 23,88 | 23,90 | 00:00:00 | | 2003-12-26 | 23,92 | 98.700 | 24,05 | 23,92 | 24,00 | 00:00:00 | | 2003-12-29 | 24,03 | 418.500 | 24,10 | 23,98 | 24,02 | 00:00:00 | | 2003-12-30 | 23,95 | 311.600 | 24,09 | 23,86 | 24,05 | 00:00:00 | | 2003-12-31 | 23,81 | 362.800 | 24,18 | 23,81 | 24,10 | 00:00:00 | | 2004-01-02 | 24,04 | 378.900 | 24,19 | 23,88 | 24,00 | 00:00:00 | | 2004-01-05 | 24,04 | 451.200 | 24,17 | 23,94 | 24,06 | 00:00:00 | | 2004-01-06 | 24,00 | 698.400 | 24,25 | 23,97 | 24,04 | 00:00:00 | | 2004-01-07 | 24,00 | 659.700 | 24,09 | 23,92 | 24,08 | 00:00:00 | | 2004-01-08 | 24,18 | 1.272.900 | 24,18 | 23,95 | 23,98 | 00:00:00 | | 2004-01-09 | 24,26 | 556.400 | 24,29 | 24,01 | 24,10 | 00:00:00 | | 2004-01-12 | 24,15 | 493.000 | 24,31 | 24,09 | 24,28 | 00:00:00 | | 2004-01-13 | 24,17 | 412.800 | 24,25 | 24,02 | 24,05 | 00:00:00 | | 2004-01-14 | 24,14 | 349.400 | 24,32 | 23,95 | 24,25 | 00:00:00 | | 2004-01-15 | 23,87 | 1.305.900 | 24,15 | 23,72 | 24,00 | 00:00:00 | | 2004-01-16 | 23,85 | 376.400 | 24,10 | 23,78 | 24,10 | 00:00:00 | | 2004-01-20 | 24,00 | 795.800 | 24,01 | 23,71 | 23,90 | 00:00:00 | | 2004-01-21 | 24,04 | 628.000 | 24,14 | 23,97 | 24,08 | 00:00:00 | | 2004-01-22 | 23,96 | 447.800 | 24,34 | 23,80 | 24,20 | 00:00:00 | | 2004-01-23 | 23,90 | 436.500 | 24,17 | 23,80 | 23,96 | 00:00:00 | | 2004-01-26 | 24,01 | 513.800 | 24,03 | 23,82 | 23,98 | 00:00:00 | | 2004-01-27 | 24,08 | 527.600 | 24,14 | 23,99 | 24,13 | 00:00:00 | | 2004-01-28 | 23,87 | 358.200 | 24,35 | 23,78 | 24,25 | 00:00:00 | | 2004-01-29 | 23,70 | 324.400 | 23,99 | 23,62 | 23,81 | 00:00:00 | | 2004-01-30 | 23,62 | 276.200 | 23,84 | 23,55 | 23,75 | 00:00:00 | | 2004-02-02 | 23,81 | 345.000 | 23,92 | 23,57 | 23,70 | 00:00:00 | | 2004-02-03 | 23,21 | 896.700 | 23,84 | 23,00 | 23,80 | 00:00:00 | | 2004-02-04 | 23,32 | 468.900 | 23,41 | 23,11 | 23,25 | 00:00:00 | | 2004-02-05 | 23,44 | 808.800 | 23,52 | 23,25 | 23,28 | 00:00:00 | | 2004-02-06 | 23,45 | 426.300 | 23,55 | 23,40 | 23,50 | 00:00:00 | | 2004-02-09 | 23,67 | 207.900 | 23,68 | 23,42 | 23,50 | 00:00:00 | | 2004-02-10 | 23,67 | 367.500 | 23,74 | 23,57 | 23,65 | 00:00:00 | | 2004-02-11 | 23,78 | 623.200 | 23,78 | 23,50 | 23,62 | 00:00:00 | | 2004-02-12 | 23,85 | 271.600 | 23,85 | 23,58 | 23,80 | 00:00:00 | | 2004-02-13 | 23,87 | 363.300 | 23,90 | 23,71 | 23,80 | 00:00:00 | | 2004-02-17 | 23,99 | 504.900 | 24,00 | 23,80 | 23,89 | 00:00:00 | | 2004-02-18 | 23,90 | 517.800 | 24,06 | 23,82 | 23,98 | 00:00:00 | | 2004-02-19 | 23,75 | 498.600 | 24,05 | 23,67 | 24,00 | 00:00:00 | | 2004-02-20 | 23,35 | 524.700 | 23,79 | 23,27 | 23,75 | 00:00:00 | | 2004-02-23 | 23,25 | 311.200 | 23,46 | 23,20 | 23,46 | 00:00:00 | | 2004-02-24 | 23,17 | 732.900 | 23,25 | 22,94 | 23,15 | 00:00:00 | | 2004-02-25 | 23,36 | 223.000 | 23,36 | 23,00 | 23,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
