|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 26,72 | 275.100 | 26,97 | 26,57 | 26,87 | 00:00:00 | | 2005-02-08 | 26,95 | 203.400 | 27,00 | 26,63 | 26,63 | 00:00:00 | | 2005-02-09 | 27,05 | 504.200 | 27,06 | 26,81 | 26,88 | 00:00:00 | | 2005-02-10 | 27,24 | 312.400 | 27,24 | 26,99 | 27,12 | 00:00:00 | | 2005-02-11 | 27,15 | 289.600 | 27,31 | 26,96 | 27,07 | 00:00:00 | | 2005-02-14 | 27,34 | 246.400 | 27,34 | 27,15 | 27,21 | 00:00:00 | | 2005-02-15 | 27,25 | 279.900 | 27,34 | 27,14 | 27,28 | 00:00:00 | | 2005-02-16 | 27,61 | 476.600 | 27,61 | 27,21 | 27,26 | 00:00:00 | | 2005-02-17 | 27,54 | 579.900 | 27,85 | 27,50 | 27,61 | 00:00:00 | | 2005-02-18 | 27,44 | 233.400 | 27,67 | 27,27 | 27,60 | 00:00:00 | | 2005-02-22 | 27,01 | 453.300 | 27,48 | 26,98 | 27,48 | 00:00:00 | | 2005-02-23 | 27,09 | 331.800 | 27,26 | 26,90 | 27,00 | 00:00:00 | | 2005-02-24 | 27,05 | 1.134.800 | 27,16 | 26,93 | 27,00 | 00:00:00 | | 2005-02-25 | 27,12 | 779.100 | 27,12 | 26,70 | 27,00 | 00:00:00 | | 2005-02-28 | 26,97 | 430.500 | 27,25 | 26,79 | 27,12 | 00:00:00 | | 2005-03-01 | 27,11 | 356.800 | 27,13 | 26,88 | 27,11 | 00:00:00 | | 2005-03-02 | 26,99 | 220.400 | 27,12 | 26,82 | 26,99 | 00:00:00 | | 2005-03-03 | 27,05 | 591.300 | 27,30 | 26,82 | 27,07 | 00:00:00 | | 2005-03-04 | 27,65 | 518.400 | 27,67 | 27,05 | 27,05 | 00:00:00 | | 2005-03-07 | 28,47 | 985.500 | 28,47 | 27,50 | 27,55 | 00:00:00 | | 2005-03-08 | 28,00 | 741.300 | 28,29 | 27,93 | 28,29 | 00:00:00 | | 2005-03-09 | 27,80 | 441.200 | 28,08 | 27,74 | 28,01 | 00:00:00 | | 2005-03-10 | 27,61 | 279.200 | 27,80 | 27,46 | 27,75 | 00:00:00 | | 2005-03-11 | 27,48 | 324.400 | 27,79 | 27,40 | 27,69 | 00:00:00 | | 2005-03-14 | 27,90 | 371.800 | 27,98 | 27,59 | 27,65 | 00:00:00 | | 2005-03-15 | 27,89 | 797.100 | 28,30 | 27,89 | 28,09 | 00:00:00 | | 2005-03-16 | 27,85 | 319.200 | 28,09 | 27,79 | 27,82 | 00:00:00 | | 2005-03-17 | 28,40 | 659.000 | 28,43 | 27,91 | 27,97 | 00:00:00 | | 2005-03-18 | 28,09 | 756.900 | 28,50 | 27,92 | 28,45 | 00:00:00 | | 2005-03-21 | 28,12 | 356.100 | 28,23 | 27,92 | 28,23 | 00:00:00 | | 2005-03-22 | 27,59 | 391.600 | 28,35 | 27,52 | 28,02 | 00:00:00 | | 2005-03-23 | 27,44 | 280.500 | 27,50 | 27,20 | 27,45 | 00:00:00 | | 2005-03-24 | 27,61 | 478.600 | 27,96 | 27,50 | 27,52 | 00:00:00 | | 2005-03-28 | 27,30 | 380.000 | 27,80 | 27,30 | 27,78 | 00:00:00 | | 2005-03-29 | 27,02 | 459.600 | 27,60 | 27,00 | 27,43 | 00:00:00 | | 2005-03-30 | 27,37 | 438.400 | 27,37 | 27,00 | 27,05 | 00:00:00 | | 2005-03-31 | 27,62 | 470.200 | 27,62 | 27,18 | 27,21 | 00:00:00 | | 2005-04-01 | 27,45 | 640.200 | 27,75 | 27,20 | 27,67 | 00:00:00 | | 2005-04-04 | 27,49 | 578.000 | 27,58 | 27,21 | 27,58 | 00:00:00 | | 2005-04-05 | 27,70 | 698.100 | 27,80 | 27,45 | 27,45 | 00:00:00 | | 2005-04-06 | 27,70 | 426.400 | 27,90 | 27,65 | 27,80 | 00:00:00 | | 2005-04-07 | 27,77 | 344.200 | 27,83 | 27,55 | 27,64 | 00:00:00 | | 2005-04-08 | 27,37 | 432.000 | 27,87 | 27,23 | 27,72 | 00:00:00 | | 2005-04-11 | 27,20 | 581.700 | 27,39 | 27,10 | 27,23 | 00:00:00 | | 2005-04-12 | 27,59 | 457.000 | 27,68 | 27,01 | 27,13 | 00:00:00 | | 2005-04-13 | 27,48 | 372.600 | 27,59 | 27,31 | 27,59 | 00:00:00 | | 2005-04-14 | 27,00 | 1.100.700 | 27,60 | 27,00 | 27,58 | 00:00:00 | | 2005-04-15 | 26,62 | 556.500 | 27,24 | 26,55 | 27,00 | 00:00:00 | | 2005-04-18 | 26,63 | 545.100 | 26,95 | 26,35 | 26,80 | 00:00:00 | | 2005-04-19 | 27,20 | 699.300 | 27,35 | 26,96 | 27,00 | 00:00:00 | | 2005-04-20 | 26,98 | 500.400 | 27,49 | 26,81 | 27,30 | 00:00:00 | | 2005-04-21 | 27,37 | 458.400 | 27,54 | 27,02 | 27,30 | 00:00:00 | | 2005-04-22 | 27,18 | 533.000 | 27,69 | 27,09 | 27,20 | 00:00:00 | | 2005-04-25 | 27,61 | 368.800 | 27,61 | 27,22 | 27,30 | 00:00:00 | | 2005-04-26 | 27,10 | 476.700 | 27,50 | 27,00 | 27,44 | 00:00:00 | | 2005-04-27 | 27,05 | 450.300 | 27,35 | 26,70 | 26,87 | 00:00:00 | | 2005-04-28 | 26,72 | 289.600 | 27,14 | 26,65 | 27,00 | 00:00:00 | | 2005-04-29 | 27,03 | 408.900 | 27,03 | 26,49 | 26,85 | 00:00:00 | | 2005-05-02 | 27,58 | 626.100 | 27,65 | 27,01 | 27,03 | 00:00:00 | | 2005-05-03 | 27,70 | 655.000 | 27,87 | 27,58 | 27,60 | 00:00:00 | | 2005-05-04 | 27,88 | 434.700 | 28,00 | 27,65 | 27,65 | 00:00:00 | | 2005-05-05 | 27,82 | 403.600 | 28,05 | 27,68 | 27,85 | 00:00:00 | | 2005-05-06 | 27,98 | 325.400 | 28,02 | 27,78 | 27,89 | 00:00:00 | | 2005-05-09 | 28,37 | 468.600 | 28,47 | 27,85 | 27,98 | 00:00:00 | | 2005-05-10 | 28,11 | 527.600 | 28,41 | 27,80 | 28,37 | 00:00:00 | | 2005-05-11 | 28,26 | 431.100 | 28,32 | 27,93 | 28,15 | 00:00:00 | | 2005-05-12 | 27,81 | 653.000 | 28,33 | 27,71 | 28,33 | 00:00:00 | | 2005-05-13 | 27,75 | 450.900 | 27,90 | 27,41 | 27,84 | 00:00:00 | | 2005-05-16 | 27,68 | 477.900 | 27,80 | 27,49 | 27,62 | 00:00:00 | | 2005-05-17 | 27,75 | 648.900 | 27,78 | 27,54 | 27,60 | 00:00:00 | | 2005-05-18 | 27,89 | 390.000 | 28,02 | 27,80 | 27,87 | 00:00:00 | | 2005-05-19 | 27,75 | 309.800 | 27,89 | 27,66 | 27,78 | 00:00:00 | | 2005-05-20 | 27,45 | 473.600 | 27,90 | 27,39 | 27,90 | 00:00:00 | | 2005-05-23 | 27,75 | 410.200 | 27,75 | 27,42 | 27,50 | 00:00:00 | | 2005-05-24 | 27,93 | 281.100 | 27,98 | 27,61 | 27,86 | 00:00:00 | | 2005-05-25 | 27,95 | 562.400 | 28,11 | 27,78 | 28,03 | 00:00:00 | | 2005-05-26 | 28,30 | 335.100 | 28,39 | 28,09 | 28,13 | 00:00:00 | | 2005-05-27 | 28,32 | 385.400 | 28,39 | 28,15 | 28,30 | 00:00:00 | | 2005-05-31 | 28,79 | 946.800 | 29,15 | 28,30 | 28,44 | 00:00:00 | | 2005-06-01 | 28,54 | 1.031.000 | 29,34 | 28,45 | 28,85 | 00:00:00 | | 2005-06-02 | 28,02 | 1.238.800 | 28,44 | 27,86 | 28,43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
