|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-11-21 | 30,36 | 425.700 | 30,66 | 30,21 | 30,23 | 00:00:00 | | 2013-11-22 | 30,47 | 664.900 | 30,51 | 30,15 | 30,30 | 00:00:00 | | 2013-11-25 | 30,23 | 326.200 | 30,55 | 30,19 | 30,50 | 00:00:00 | | 2013-11-26 | 29,82 | 587.900 | 30,29 | 29,80 | 30,29 | 00:00:00 | | 2013-11-27 | 29,72 | 400.300 | 29,90 | 29,52 | 29,82 | 00:00:00 | | 2013-11-29 | 29,67 | 190.600 | 29,93 | 29,62 | 29,72 | 00:00:00 | | 2013-12-10 | 29,04 | 383.500 | 29,50 | 29,04 | 29,20 | 00:00:00 | | 2013-12-11 | 28,55 | 456.600 | 29,04 | 28,50 | 28,99 | 00:00:00 | | 2013-12-12 | 28,85 | 565.300 | 29,00 | 28,56 | 28,57 | 00:00:00 | | 2013-12-13 | 29,41 | 635.100 | 29,47 | 28,86 | 28,86 | 00:00:00 | | 2013-12-19 | 29,49 | 563.300 | 29,80 | 29,41 | 29,80 | 00:00:00 | | 2013-12-20 | 30,28 | 941.500 | 30,43 | 29,58 | 29,59 | 00:00:00 | | 2013-12-23 | 30,32 | 473.700 | 30,57 | 30,09 | 30,57 | 00:00:00 | | 2013-12-30 | 30,36 | 342.200 | 30,64 | 30,32 | 30,42 | 00:00:00 | | 2013-12-31 | 30,55 | 299.600 | 30,63 | 30,38 | 30,48 | 00:00:00 | | 2014-01-02 | 29,99 | 553.800 | 30,54 | 29,62 | 30,54 | 00:00:00 | | 2014-01-03 | 30,04 | 340.500 | 30,19 | 29,87 | 30,11 | 00:00:00 | | 2014-01-13 | 30,47 | 397.600 | 30,80 | 30,37 | 30,77 | 00:00:00 | | 2014-01-14 | 30,62 | 491.900 | 30,69 | 30,39 | 30,50 | 00:00:00 | | 2014-01-15 | 30,58 | 459.200 | 30,74 | 30,45 | 30,68 | 00:00:00 | | 2014-01-21 | 31,24 | 508.900 | 31,24 | 30,55 | 30,77 | 00:00:00 | | 2014-01-22 | 31,43 | 374.300 | 31,44 | 31,13 | 31,20 | 00:00:00 | | 2014-01-23 | 31,37 | 639.900 | 31,39 | 31,14 | 31,18 | 00:00:00 | | 2014-01-24 | 31,06 | 746.200 | 31,16 | 30,90 | 31,16 | 00:00:00 | | 2014-01-30 | 32,07 | 721.300 | 32,07 | 31,60 | 31,75 | 00:00:00 | | 2014-01-31 | 32,04 | 861.300 | 32,16 | 31,47 | 31,71 | 00:00:00 | | 2014-02-03 | 31,11 | 1.799.400 | 32,27 | 30,83 | 32,08 | 00:00:00 | | 2014-02-04 | 32,12 | 1.421.900 | 32,20 | 30,39 | 31,12 | 00:00:00 | | 2014-02-05 | 31,88 | 758.100 | 32,24 | 31,88 | 32,18 | 00:00:00 | | 2014-02-10 | 32,77 | 699.700 | 32,82 | 32,26 | 32,60 | 00:00:00 | | 2014-02-18 | 34,50 | 649.600 | 34,58 | 33,88 | 33,94 | 00:00:00 | | 2014-02-25 | 34,72 | 419.600 | 35,06 | 34,58 | 34,82 | 00:00:00 | | 2014-02-27 | 34,10 | 668.400 | 34,67 | 33,97 | 34,41 | 00:00:00 | | 2014-02-28 | 33,96 | 1.036.100 | 34,43 | 33,92 | 34,16 | 00:00:00 | | 2014-03-04 | 33,90 | 634.000 | 34,22 | 33,85 | 33,99 | 00:00:00 | | 2014-03-05 | 33,58 | 574.500 | 33,95 | 33,49 | 33,92 | 00:00:00 | | 2014-03-10 | 33,01 | 463.700 | 33,14 | 32,90 | 33,05 | 00:00:00 | | 2014-03-11 | 32,97 | 647.900 | 33,05 | 32,61 | 32,94 | 00:00:00 | | 2014-03-12 | 33,49 | 770.300 | 33,50 | 32,82 | 32,91 | 00:00:00 | | 2014-03-13 | 33,57 | 601.100 | 33,68 | 33,41 | 33,50 | 00:00:00 | | 2014-03-14 | 34,06 | 595.600 | 34,16 | 33,38 | 33,52 | 00:00:00 | | 2014-03-17 | 34,25 | 632.400 | 34,40 | 34,12 | 34,22 | 00:00:00 | | 2014-03-25 | 33,71 | 613.900 | 33,82 | 33,45 | 33,65 | 00:00:00 | | 2014-03-26 | 33,80 | 573.100 | 34,10 | 33,75 | 33,91 | 00:00:00 | | 2014-03-27 | 33,78 | 517.600 | 33,84 | 33,48 | 33,82 | 00:00:00 | | 2014-03-28 | 33,87 | 403.900 | 34,00 | 33,62 | 33,84 | 00:00:00 | | 2014-04-03 | 34,82 | 506.800 | 34,91 | 34,69 | 34,78 | 00:00:00 | | 2014-04-04 | 35,06 | 955.400 | 35,60 | 34,81 | 34,97 | 00:00:00 | | 2014-04-07 | 34,66 | 687.900 | 35,04 | 34,61 | 34,91 | 00:00:00 | | 2014-04-08 | 34,66 | 482.200 | 34,69 | 34,19 | 34,69 | 00:00:00 | | 2014-04-09 | 34,98 | 560.800 | 35,01 | 34,32 | 34,72 | 00:00:00 | | 2014-04-17 | 35,08 | 697.100 | 35,48 | 35,03 | 35,32 | 00:00:00 | | 2014-04-21 | 34,93 | 273.300 | 35,24 | 34,84 | 35,08 | 00:00:00 | | 2014-04-22 | 35,58 | 573.200 | 35,60 | 34,77 | 34,90 | 00:00:00 | | 2014-04-23 | 35,45 | 581.800 | 35,93 | 35,39 | 35,60 | 00:00:00 | | 2014-04-24 | 35,93 | 649.000 | 35,93 | 35,38 | 35,62 | 00:00:00 | | 2014-04-25 | 35,75 | 388.900 | 35,97 | 35,64 | 35,83 | 00:00:00 | | 2014-05-08 | 35,07 | 550.200 | 36,05 | 35,07 | 35,72 | 00:00:00 | | 2014-05-09 | 34,63 | 387.300 | 35,11 | 34,57 | 35,02 | 00:00:00 | | 2014-05-12 | 34,49 | 587.400 | 34,96 | 34,45 | 34,83 | 00:00:00 | | 2014-05-13 | 34,23 | 537.500 | 34,69 | 34,21 | 34,50 | 00:00:00 | | 2014-05-14 | 34,20 | 474.400 | 34,43 | 34,05 | 34,20 | 00:00:00 | | 2014-05-23 | 34,07 | 786.100 | 34,21 | 33,13 | 33,34 | 00:00:00 | | 2014-05-28 | 33,99 | 683.600 | 34,00 | 33,56 | 33,83 | 00:00:00 | | 2014-05-29 | 33,55 | 459.400 | 34,05 | 33,41 | 33,98 | 00:00:00 | | 2014-06-09 | 33,56 | 452.000 | 33,92 | 33,54 | 33,83 | 00:00:00 | | 2014-06-12 | 32,75 | 468.500 | 32,93 | 32,45 | 32,82 | 00:00:00 | | 2014-06-13 | 33,11 | 472.000 | 33,17 | 32,53 | 32,76 | 00:00:00 | | 2014-06-16 | 33,40 | 508.300 | 33,52 | 33,10 | 33,14 | 00:00:00 | | 2014-06-17 | 33,62 | 803.800 | 33,84 | 33,33 | 33,37 | 00:00:00 | | 2014-06-18 | 33,96 | 449.300 | 34,05 | 33,50 | 33,66 | 00:00:00 | | 2014-06-24 | 33,79 | 679.000 | 34,09 | 33,48 | 33,56 | 00:00:00 | | 2014-06-25 | 33,98 | 447.200 | 34,01 | 33,62 | 33,72 | 00:00:00 | | 2014-06-26 | 34,16 | 592.000 | 34,23 | 33,77 | 34,04 | 00:00:00 | | 2014-06-27 | 34,62 | 743.700 | 34,62 | 34,01 | 34,10 | 00:00:00 | | 2014-06-30 | 35,10 | 988.800 | 35,12 | 34,49 | 34,60 | 00:00:00 | | 2014-07-01 | 34,92 | 1.000.600 | 35,41 | 34,63 | 35,06 | 00:00:00 | | 2014-07-02 | 34,17 | 395.700 | 34,99 | 34,09 | 34,83 | 00:00:00 | | 2014-07-03 | 33,81 | 258.900 | 34,14 | 33,68 | 34,14 | 00:00:00 | | 2014-07-18 | 33,23 | 1.067.300 | 33,38 | 32,47 | 32,62 | 00:00:00 | | 2014-07-21 | 33,34 | 532.000 | 33,46 | 33,01 | 33,15 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
