|
 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 | | 2000-08-21 | 24,50 | 98.400 | 24,81 | 24,44 | 24,75 | 00:00:00 | | 2000-08-22 | 24,19 | 155.200 | 24,69 | 24,12 | 24,37 | 00:00:00 | | 2000-08-23 | 24,44 | 237.900 | 24,50 | 23,87 | 24,12 | 00:00:00 | | 2000-08-24 | 24,56 | 190.400 | 24,81 | 24,37 | 24,37 | 00:00:00 | | 2000-08-25 | 24,25 | 70.800 | 24,56 | 24,00 | 24,44 | 00:00:00 | | 2000-08-28 | 10,72 | 805 | 10,81 | 10,69 | 10,75 | 00:00:00 | | 2000-08-29 | 10,61 | 1.912 | 10,81 | 10,58 | 10,78 | 00:00:00 | | 2000-08-30 | 24,50 | 101.200 | 24,50 | 24,00 | 24,00 | 00:00:00 | | 2000-08-31 | 25,00 | 140.800 | 25,00 | 24,31 | 24,50 | 00:00:00 | | 2000-09-01 | 24,87 | 180.000 | 25,00 | 24,50 | 24,87 | 00:00:00 | | 2000-09-05 | 25,06 | 397.400 | 25,50 | 24,81 | 24,87 | 00:00:00 | | 2000-09-06 | 25,50 | 131.700 | 25,50 | 25,00 | 25,06 | 00:00:00 | | 2000-09-07 | 25,94 | 251.700 | 26,06 | 25,56 | 25,56 | 00:00:00 | | 2000-09-08 | 25,50 | 590.800 | 26,44 | 25,50 | 26,44 | 00:00:00 | | 2000-09-11 | 26,62 | 391.500 | 26,88 | 25,63 | 25,63 | 00:00:00 | | 2000-09-12 | 27,50 | 715.200 | 27,50 | 26,50 | 26,56 | 00:00:00 | | 2000-09-13 | 26,81 | 372.000 | 28,19 | 26,69 | 27,50 | 00:00:00 | | 2000-09-14 | 26,75 | 138.300 | 26,94 | 26,50 | 26,81 | 00:00:00 | | 2000-09-15 | 26,69 | 284.400 | 26,75 | 26,25 | 26,25 | 00:00:00 | | 2000-09-18 | 26,31 | 114.800 | 26,75 | 26,31 | 26,69 | 00:00:00 | | 2000-09-19 | 26,69 | 622.800 | 26,81 | 26,19 | 26,19 | 00:00:00 | | 2000-09-20 | 26,50 | 206.600 | 26,75 | 26,19 | 26,69 | 00:00:00 | | 2000-09-21 | 25,75 | 111.000 | 26,62 | 25,75 | 26,31 | 00:00:00 | | 2000-09-22 | 26,62 | 312.000 | 26,75 | 25,56 | 25,56 | 00:00:00 | | 2000-09-25 | 26,62 | 591.600 | 27,12 | 26,44 | 26,69 | 00:00:00 | | 2000-09-26 | 27,06 | 353.100 | 27,19 | 26,50 | 26,50 | 00:00:00 | | 2000-09-27 | 28,00 | 276.600 | 28,00 | 26,88 | 27,06 | 00:00:00 | | 2000-09-28 | 28,87 | 489.300 | 28,87 | 28,00 | 28,00 | 00:00:00 | | 2000-09-29 | 29,75 | 712.800 | 30,06 | 28,75 | 28,75 | 00:00:00 | | 2000-10-02 | 28,75 | 249.600 | 29,75 | 28,37 | 29,75 | 00:00:00 | | 2000-10-03 | 29,00 | 393.000 | 29,75 | 28,62 | 28,94 | 00:00:00 | | 2000-10-04 | 28,25 | 332.100 | 29,00 | 27,44 | 28,87 | 00:00:00 | | 2000-10-05 | 27,63 | 117.400 | 28,37 | 27,56 | 28,37 | 00:00:00 | | 2000-10-06 | 27,75 | 160.600 | 28,25 | 27,56 | 27,69 | 00:00:00 | | 2000-10-09 | 27,81 | 123.600 | 27,88 | 27,63 | 27,88 | 00:00:00 | | 2000-10-10 | 27,63 | 191.200 | 28,12 | 27,50 | 27,94 | 00:00:00 | | 2000-10-11 | 27,88 | 220.200 | 28,00 | 27,56 | 27,63 | 00:00:00 | | 2000-10-12 | 27,94 | 168.900 | 28,37 | 27,81 | 27,94 | 00:00:00 | | 2000-10-13 | 29,06 | 190.500 | 29,19 | 27,75 | 27,94 | 00:00:00 | | 2000-10-16 | 29,63 | 472.200 | 29,69 | 28,94 | 29,44 | 00:00:00 | | 2000-10-17 | 28,87 | 239.800 | 29,94 | 28,87 | 29,63 | 00:00:00 | | 2000-10-18 | 28,81 | 273.300 | 29,44 | 28,31 | 28,75 | 00:00:00 | | 2000-10-19 | 29,00 | 207.900 | 29,06 | 28,75 | 28,81 | 00:00:00 | | 2000-10-20 | 29,31 | 123.000 | 29,31 | 29,06 | 29,13 | 00:00:00 | | 2000-10-23 | 29,50 | 143.700 | 29,50 | 29,13 | 29,19 | 00:00:00 | | 2000-10-24 | 28,87 | 199.400 | 29,50 | 28,31 | 29,50 | 00:00:00 | | 2000-10-25 | 28,06 | 230.100 | 29,13 | 27,81 | 28,94 | 00:00:00 | | 2000-10-26 | 28,19 | 287.600 | 28,25 | 27,63 | 27,63 | 00:00:00 | | 2000-10-27 | 28,31 | 156.200 | 28,69 | 27,75 | 28,37 | 00:00:00 | | 2000-10-30 | 29,13 | 143.400 | 29,37 | 28,12 | 28,19 | 00:00:00 | | 2000-10-31 | 29,25 | 231.300 | 29,44 | 28,37 | 29,06 | 00:00:00 | | 2000-11-01 | 28,94 | 289.800 | 29,19 | 28,81 | 29,19 | 00:00:00 | | 2000-11-02 | 28,94 | 207.600 | 29,00 | 28,50 | 28,94 | 00:00:00 | | 2000-11-03 | 28,62 | 198.300 | 28,87 | 28,25 | 28,81 | 00:00:00 | | 2000-11-06 | 28,69 | 139.500 | 29,06 | 28,37 | 28,56 | 00:00:00 | | 2000-11-07 | 28,81 | 203.000 | 29,06 | 28,25 | 28,50 | 00:00:00 | | 2000-11-08 | 28,87 | 321.000 | 29,13 | 28,25 | 28,56 | 00:00:00 | | 2000-11-09 | 28,56 | 188.700 | 28,87 | 28,19 | 28,69 | 00:00:00 | | 2000-11-10 | 28,81 | 196.200 | 29,13 | 28,69 | 29,00 | 00:00:00 | | 2000-11-13 | 28,87 | 196.600 | 28,87 | 28,19 | 28,75 | 00:00:00 | | 2000-11-14 | 28,75 | 88.500 | 28,94 | 28,56 | 28,81 | 00:00:00 | | 2000-11-15 | 28,87 | 171.000 | 29,06 | 28,62 | 28,81 | 00:00:00 | | 2000-11-16 | 28,94 | 197.600 | 29,25 | 28,69 | 28,87 | 00:00:00 | | 2000-11-17 | 29,31 | 167.700 | 29,50 | 29,19 | 29,19 | 00:00:00 | | 2000-11-20 | 29,69 | 162.600 | 29,75 | 29,13 | 29,25 | 00:00:00 | | 2000-11-21 | 29,75 | 266.800 | 29,94 | 29,25 | 29,50 | 00:00:00 | | 2000-11-22 | 29,94 | 438.900 | 30,31 | 29,37 | 29,50 | 00:00:00 | | 2000-11-24 | 30,44 | 80.400 | 30,50 | 29,94 | 29,94 | 00:00:00 | | 2000-11-27 | 32,19 | 452.400 | 32,19 | 30,38 | 30,38 | 00:00:00 | | 2000-11-28 | 31,25 | 646.600 | 32,19 | 31,25 | 32,19 | 00:00:00 | | 2000-11-29 | 30,87 | 271.400 | 31,25 | 30,69 | 31,00 | 00:00:00 | | 2000-11-30 | 30,38 | 345.300 | 30,94 | 30,25 | 30,62 | 00:00:00 | | 2000-12-01 | 30,00 | 390.600 | 30,75 | 29,88 | 30,44 | 00:00:00 | | 2000-12-04 | 29,88 | 437.700 | 30,19 | 29,75 | 30,00 | 00:00:00 | | 2000-12-05 | 29,88 | 746.600 | 30,13 | 29,56 | 30,00 | 00:00:00 | | 2000-12-06 | 29,50 | 315.600 | 30,00 | 29,50 | 29,75 | 00:00:00 | | 2000-12-07 | 29,88 | 136.400 | 30,00 | 29,31 | 29,31 | 00:00:00 | | 2000-12-08 | 30,00 | 325.500 | 30,00 | 29,75 | 29,75 | 00:00:00 | | 2000-12-11 | 30,00 | 287.600 | 30,06 | 29,75 | 30,00 | 00:00:00 | | 2000-12-12 | 29,56 | 101.200 | 29,94 | 29,56 | 29,75 | 00:00:00 | | 2000-12-13 | 29,44 | 186.600 | 29,63 | 29,25 | 29,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
