|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 29,44 | 186.600 | 29,63 | 29,25 | 29,56 | 00:00:00 | | 2000-12-14 | 29,06 | 177.300 | 29,25 | 28,69 | 29,19 | 00:00:00 | | 2000-12-15 | 29,37 | 252.600 | 29,37 | 28,75 | 28,94 | 00:00:00 | | 2000-12-18 | 29,44 | 334.200 | 29,44 | 29,00 | 29,25 | 00:00:00 | | 2000-12-19 | 29,56 | 807.600 | 29,88 | 29,06 | 29,19 | 00:00:00 | | 2000-12-20 | 29,50 | 167.700 | 29,88 | 29,44 | 29,50 | 00:00:00 | | 2000-12-21 | 29,94 | 184.500 | 30,00 | 29,37 | 29,63 | 00:00:00 | | 2000-12-22 | 30,00 | 412.200 | 30,38 | 29,88 | 29,94 | 00:00:00 | | 2000-12-26 | 30,69 | 174.000 | 30,75 | 30,06 | 30,06 | 00:00:00 | | 2000-12-27 | 32,00 | 346.200 | 32,00 | 31,00 | 31,00 | 00:00:00 | | 2000-12-28 | 33,00 | 332.600 | 33,00 | 31,75 | 31,81 | 00:00:00 | | 2000-12-29 | 32,50 | 278.700 | 33,00 | 32,06 | 33,00 | 00:00:00 | | 2001-01-02 | 31,62 | 262.500 | 32,75 | 31,12 | 32,75 | 00:00:00 | | 2001-01-03 | 31,62 | 489.900 | 32,25 | 31,12 | 31,62 | 00:00:00 | | 2001-01-04 | 30,31 | 467.700 | 31,44 | 30,00 | 31,44 | 00:00:00 | | 2001-01-05 | 30,31 | 336.000 | 30,75 | 29,94 | 30,19 | 00:00:00 | | 2001-01-08 | 30,50 | 246.600 | 30,75 | 30,13 | 30,25 | 00:00:00 | | 2001-01-09 | 30,06 | 287.700 | 30,56 | 29,75 | 30,50 | 00:00:00 | | 2001-01-10 | 30,25 | 342.600 | 30,44 | 29,75 | 29,75 | 00:00:00 | | 2001-01-11 | 30,00 | 475.600 | 30,38 | 29,75 | 30,13 | 00:00:00 | | 2001-01-12 | 29,69 | 278.400 | 30,00 | 29,00 | 30,00 | 00:00:00 | | 2001-01-16 | 29,00 | 374.100 | 29,94 | 28,12 | 29,94 | 00:00:00 | | 2001-01-17 | 28,75 | 430.200 | 28,94 | 28,50 | 28,50 | 00:00:00 | | 2001-01-18 | 28,50 | 357.000 | 28,81 | 28,00 | 28,69 | 00:00:00 | | 2001-01-19 | 28,25 | 411.600 | 28,50 | 28,00 | 28,50 | 00:00:00 | | 2001-01-22 | 27,75 | 314.600 | 28,44 | 27,50 | 28,25 | 00:00:00 | | 2001-01-23 | 28,62 | 1.512.600 | 28,62 | 27,38 | 27,63 | 00:00:00 | | 2001-01-24 | 28,50 | 658.500 | 29,13 | 28,37 | 28,56 | 00:00:00 | | 2001-01-25 | 28,50 | 387.600 | 28,94 | 28,44 | 28,44 | 00:00:00 | | 2001-01-26 | 29,37 | 388.800 | 29,63 | 28,81 | 28,81 | 00:00:00 | | 2001-01-29 | 30,19 | 362.400 | 30,24 | 29,36 | 29,36 | 00:00:00 | | 2001-01-30 | 30,00 | 185.100 | 30,20 | 29,61 | 30,18 | 00:00:00 | | 2001-01-31 | 29,00 | 334.400 | 30,24 | 28,90 | 29,99 | 00:00:00 | | 2001-02-01 | 29,63 | 219.000 | 30,03 | 29,12 | 29,12 | 00:00:00 | | 2001-02-02 | 29,52 | 196.600 | 30,00 | 29,42 | 29,44 | 00:00:00 | | 2001-02-05 | 30,00 | 181.800 | 30,20 | 29,27 | 29,27 | 00:00:00 | | 2001-02-06 | 29,99 | 139.000 | 30,23 | 29,81 | 30,00 | 00:00:00 | | 2001-02-07 | 29,69 | 151.200 | 30,00 | 29,52 | 29,89 | 00:00:00 | | 2001-02-08 | 29,60 | 156.000 | 29,88 | 29,41 | 29,59 | 00:00:00 | | 2001-02-09 | 29,25 | 572.700 | 29,97 | 28,86 | 29,50 | 00:00:00 | | 2001-02-12 | 29,99 | 219.000 | 30,19 | 29,50 | 29,50 | 00:00:00 | | 2001-02-13 | 29,76 | 96.900 | 30,00 | 29,70 | 29,89 | 00:00:00 | | 2001-02-14 | 29,87 | 88.200 | 30,02 | 29,46 | 29,96 | 00:00:00 | | 2001-02-15 | 29,43 | 101.100 | 29,89 | 29,35 | 29,77 | 00:00:00 | | 2001-02-16 | 29,24 | 273.000 | 30,00 | 29,18 | 29,37 | 00:00:00 | | 2001-02-20 | 29,05 | 877.000 | 29,63 | 28,80 | 29,34 | 00:00:00 | | 2001-02-21 | 28,88 | 273.600 | 29,60 | 28,85 | 29,04 | 00:00:00 | | 2001-02-22 | 28,88 | 513.900 | 29,09 | 28,75 | 29,00 | 00:00:00 | | 2001-02-23 | 28,50 | 309.000 | 29,03 | 28,15 | 28,78 | 00:00:00 | | 2001-02-26 | 28,41 | 329.700 | 28,90 | 28,25 | 28,50 | 00:00:00 | | 2001-02-27 | 28,18 | 348.600 | 28,55 | 28,13 | 28,20 | 00:00:00 | | 2001-02-28 | 28,30 | 390.000 | 28,61 | 28,05 | 28,10 | 00:00:00 | | 2001-03-01 | 28,22 | 341.700 | 28,40 | 27,90 | 28,30 | 00:00:00 | | 2001-03-02 | 28,68 | 539.400 | 28,82 | 28,16 | 28,16 | 00:00:00 | | 2001-03-05 | 28,41 | 330.900 | 28,75 | 28,40 | 28,70 | 00:00:00 | | 2001-03-06 | 28,00 | 833.000 | 28,14 | 27,86 | 28,10 | 00:00:00 | | 2001-03-07 | 28,56 | 420.000 | 28,83 | 27,80 | 28,00 | 00:00:00 | | 2001-03-08 | 29,67 | 645.900 | 29,90 | 28,44 | 28,57 | 00:00:00 | | 2001-03-09 | 31,50 | 1.194.600 | 32,01 | 29,92 | 29,92 | 00:00:00 | | 2001-03-12 | 31,05 | 790.800 | 32,50 | 31,03 | 31,83 | 00:00:00 | | 2001-03-13 | 31,32 | 361.800 | 31,45 | 30,51 | 30,98 | 00:00:00 | | 2001-03-14 | 30,50 | 346.000 | 31,42 | 30,50 | 31,42 | 00:00:00 | | 2001-03-15 | 31,36 | 491.000 | 31,66 | 31,15 | 31,60 | 00:00:00 | | 2001-03-16 | 31,41 | 483.600 | 32,05 | 31,31 | 32,05 | 00:00:00 | | 2001-03-19 | 31,72 | 274.200 | 31,90 | 31,41 | 31,51 | 00:00:00 | | 2001-03-20 | 31,57 | 324.600 | 32,32 | 31,57 | 31,73 | 00:00:00 | | 2001-03-21 | 31,15 | 229.200 | 31,75 | 31,09 | 31,47 | 00:00:00 | | 2001-03-22 | 30,82 | 408.200 | 31,10 | 29,94 | 31,10 | 00:00:00 | | 2001-03-23 | 31,04 | 399.300 | 31,10 | 30,25 | 30,62 | 00:00:00 | | 2001-03-26 | 31,85 | 430.800 | 32,19 | 31,01 | 31,01 | 00:00:00 | | 2001-03-27 | 34,30 | 10.241.400 | 34,50 | 33,62 | 34,00 | 00:00:00 | | 2001-03-28 | 34,76 | 2.197.400 | 35,00 | 33,70 | 34,05 | 00:00:00 | | 2001-03-29 | 34,62 | 821.200 | 35,14 | 34,30 | 34,86 | 00:00:00 | | 2001-03-30 | 35,72 | 1.885.000 | 35,76 | 34,21 | 34,62 | 00:00:00 | | 2001-04-02 | 36,07 | 1.263.900 | 36,70 | 35,38 | 35,72 | 00:00:00 | | 2001-04-03 | 36,50 | 1.050.300 | 36,60 | 35,56 | 35,97 | 00:00:00 | | 2001-04-04 | 36,58 | 674.600 | 37,05 | 36,25 | 36,25 | 00:00:00 | | 2001-04-05 | 36,36 | 2.210.100 | 36,70 | 36,05 | 36,10 | 00:00:00 | | 2001-04-06 | 35,90 | 1.070.600 | 36,42 | 35,34 | 36,42 | 00:00:00 | | 2001-04-09 | 36,76 | 915.000 | 36,76 | 35,79 | 35,95 | 00:00:00 | | 2001-04-10 | 37,95 | 621.000 | 38,10 | 37,00 | 37,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
