|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-02 | 28,02 | 1.238.800 | 28,44 | 27,86 | 28,43 | 00:00:00 | | 2005-06-03 | 27,75 | 1.156.800 | 28,13 | 27,70 | 28,02 | 00:00:00 | | 2005-06-06 | 27,49 | 913.600 | 27,85 | 27,40 | 27,76 | 00:00:00 | | 2005-06-07 | 27,42 | 712.500 | 27,61 | 27,31 | 27,41 | 00:00:00 | | 2005-06-08 | 27,57 | 1.121.200 | 28,02 | 27,35 | 27,67 | 00:00:00 | | 2005-06-09 | 27,93 | 522.900 | 27,94 | 27,43 | 27,69 | 00:00:00 | | 2005-06-10 | 27,57 | 484.600 | 28,35 | 27,51 | 28,35 | 00:00:00 | | 2005-06-13 | 28,14 | 565.500 | 28,14 | 27,56 | 27,60 | 00:00:00 | | 2005-06-14 | 27,86 | 612.600 | 28,18 | 27,59 | 28,07 | 00:00:00 | | 2005-06-15 | 27,85 | 448.400 | 27,99 | 27,46 | 27,99 | 00:00:00 | | 2005-06-16 | 27,97 | 451.400 | 28,00 | 27,61 | 27,84 | 00:00:00 | | 2005-06-17 | 28,02 | 687.800 | 28,03 | 27,80 | 27,97 | 00:00:00 | | 2005-06-20 | 28,29 | 462.200 | 28,30 | 27,85 | 27,95 | 00:00:00 | | 2005-06-21 | 27,86 | 537.000 | 28,24 | 27,74 | 28,24 | 00:00:00 | | 2005-06-22 | 27,77 | 324.000 | 28,19 | 27,65 | 28,03 | 00:00:00 | | 2005-06-23 | 27,77 | 375.800 | 28,16 | 27,61 | 27,61 | 00:00:00 | | 2005-06-24 | 27,58 | 335.800 | 27,99 | 27,35 | 27,77 | 00:00:00 | | 2005-06-27 | 27,82 | 433.200 | 27,87 | 27,52 | 27,60 | 00:00:00 | | 2005-06-28 | 27,95 | 343.400 | 28,08 | 27,70 | 28,03 | 00:00:00 | | 2005-06-29 | 28,10 | 324.800 | 28,11 | 27,70 | 27,96 | 00:00:00 | | 2005-06-30 | 28,17 | 496.600 | 28,36 | 28,11 | 28,19 | 00:00:00 | | 2005-07-01 | 28,87 | 630.600 | 28,87 | 28,22 | 28,38 | 00:00:00 | | 2005-07-05 | 28,90 | 371.000 | 28,90 | 28,56 | 28,87 | 00:00:00 | | 2005-07-06 | 28,47 | 360.000 | 29,00 | 28,45 | 28,90 | 00:00:00 | | 2005-07-07 | 28,90 | 400.200 | 28,95 | 28,08 | 28,22 | 00:00:00 | | 2005-07-08 | 29,34 | 629.400 | 29,35 | 28,65 | 28,99 | 00:00:00 | | 2005-07-11 | 29,46 | 281.600 | 29,46 | 29,08 | 29,40 | 00:00:00 | | 2005-07-12 | 29,59 | 334.400 | 29,60 | 29,37 | 29,48 | 00:00:00 | | 2005-07-13 | 29,86 | 502.800 | 29,93 | 29,52 | 29,62 | 00:00:00 | | 2005-07-14 | 29,64 | 410.100 | 30,00 | 29,40 | 29,98 | 00:00:00 | | 2005-07-15 | 29,86 | 401.700 | 29,95 | 29,42 | 29,50 | 00:00:00 | | 2005-07-18 | 29,90 | 315.400 | 30,07 | 29,75 | 29,94 | 00:00:00 | | 2005-07-19 | 30,26 | 434.600 | 30,26 | 29,63 | 30,05 | 00:00:00 | | 2005-07-20 | 30,50 | 405.200 | 30,50 | 30,07 | 30,30 | 00:00:00 | | 2005-07-21 | 30,00 | 1.418.200 | 31,00 | 29,90 | 30,95 | 00:00:00 | | 2005-07-22 | 29,95 | 820.000 | 30,39 | 29,82 | 30,00 | 00:00:00 | | 2005-07-25 | 30,15 | 660.200 | 30,57 | 29,81 | 29,81 | 00:00:00 | | 2005-07-26 | 30,26 | 366.200 | 30,55 | 29,93 | 30,22 | 00:00:00 | | 2005-07-27 | 30,57 | 423.300 | 30,75 | 30,18 | 30,33 | 00:00:00 | | 2005-07-28 | 31,15 | 481.800 | 31,15 | 30,67 | 30,72 | 00:00:00 | | 2005-07-29 | 30,70 | 393.400 | 31,28 | 30,60 | 31,14 | 00:00:00 | | 2005-08-01 | 30,62 | 561.000 | 31,07 | 30,47 | 30,70 | 00:00:00 | | 2005-08-02 | 30,93 | 331.500 | 30,97 | 30,46 | 30,54 | 00:00:00 | | 2005-08-03 | 30,73 | 320.700 | 31,01 | 30,63 | 30,89 | 00:00:00 | | 2005-08-04 | 30,47 | 341.100 | 30,85 | 30,47 | 30,57 | 00:00:00 | | 2005-08-05 | 29,89 | 576.400 | 30,40 | 29,73 | 30,40 | 00:00:00 | | 2005-08-08 | 29,44 | 433.200 | 30,06 | 29,41 | 30,00 | 00:00:00 | | 2005-08-09 | 29,45 | 349.400 | 29,80 | 29,35 | 29,55 | 00:00:00 | | 2005-08-10 | 29,49 | 338.000 | 29,99 | 29,30 | 29,60 | 00:00:00 | | 2005-08-11 | 29,68 | 1.129.000 | 29,81 | 29,45 | 29,50 | 00:00:00 | | 2005-08-12 | 29,72 | 530.100 | 29,78 | 29,41 | 29,61 | 00:00:00 | | 2005-08-15 | 29,81 | 839.700 | 30,02 | 29,36 | 29,85 | 00:00:00 | | 2005-08-16 | 29,47 | 576.600 | 29,98 | 29,42 | 29,75 | 00:00:00 | | 2005-08-17 | 29,56 | 487.600 | 29,95 | 29,45 | 29,55 | 00:00:00 | | 2005-08-18 | 29,37 | 707.800 | 29,67 | 29,26 | 29,56 | 00:00:00 | | 2005-08-19 | 30,14 | 656.100 | 30,22 | 29,52 | 29,58 | 00:00:00 | | 2005-08-22 | 30,44 | 780.900 | 30,52 | 30,17 | 30,22 | 00:00:00 | | 2005-08-23 | 30,47 | 467.800 | 30,74 | 30,44 | 30,44 | 00:00:00 | | 2005-08-24 | 30,40 | 731.400 | 31,05 | 30,31 | 30,54 | 00:00:00 | | 2005-08-25 | 30,76 | 471.900 | 30,85 | 30,50 | 30,54 | 00:00:00 | | 2005-08-26 | 30,66 | 356.600 | 30,87 | 30,58 | 30,87 | 00:00:00 | | 2005-08-29 | 31,20 | 730.800 | 31,26 | 30,42 | 30,43 | 00:00:00 | | 2005-08-30 | 31,25 | 554.200 | 31,45 | 31,06 | 31,22 | 00:00:00 | | 2005-08-31 | 32,18 | 1.061.000 | 32,20 | 31,10 | 31,10 | 00:00:00 | | 2005-09-01 | 32,42 | 723.300 | 32,55 | 32,17 | 32,17 | 00:00:00 | | 2005-09-02 | 32,74 | 650.100 | 32,80 | 32,27 | 32,50 | 00:00:00 | | 2005-09-06 | 33,01 | 528.000 | 33,01 | 32,50 | 32,68 | 00:00:00 | | 2005-09-07 | 33,29 | 777.900 | 33,33 | 32,79 | 33,01 | 00:00:00 | | 2005-09-08 | 33,34 | 489.400 | 33,45 | 33,00 | 33,38 | 00:00:00 | | 2005-09-09 | 33,80 | 375.200 | 33,81 | 33,22 | 33,22 | 00:00:00 | | 2005-09-12 | 33,63 | 392.800 | 33,85 | 33,41 | 33,85 | 00:00:00 | | 2005-09-13 | 33,62 | 451.200 | 34,10 | 33,47 | 33,50 | 00:00:00 | | 2005-09-14 | 33,47 | 326.200 | 33,73 | 33,41 | 33,62 | 00:00:00 | | 2005-09-15 | 33,59 | 418.200 | 33,75 | 33,07 | 33,36 | 00:00:00 | | 2005-09-16 | 33,93 | 771.600 | 33,98 | 33,48 | 33,61 | 00:00:00 | | 2005-09-19 | 33,76 | 286.000 | 34,00 | 33,63 | 33,88 | 00:00:00 | | 2005-09-20 | 33,65 | 745.800 | 34,44 | 33,64 | 33,99 | 00:00:00 | | 2005-09-21 | 34,10 | 707.000 | 34,14 | 33,66 | 33,69 | 00:00:00 | | 2005-09-22 | 34,17 | 499.200 | 34,35 | 33,91 | 34,26 | 00:00:00 | | 2005-09-23 | 34,51 | 523.000 | 34,63 | 34,12 | 34,18 | 00:00:00 | | 2005-09-26 | 35,19 | 706.200 | 35,31 | 34,45 | 34,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
