|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2014-07-21 | 33,34 | 532.000 | 33,46 | 33,01 | 33,15 | 00:00:00 | | 2014-07-22 | 33,28 | 378.700 | 33,62 | 33,26 | 33,40 | 00:00:00 | | 2014-07-23 | 33,19 | 344.400 | 33,49 | 33,11 | 33,33 | 00:00:00 | | 2014-07-28 | 33,15 | 388.900 | 33,21 | 32,86 | 32,88 | 00:00:00 | | 2014-07-29 | 32,65 | 593.600 | 33,27 | 32,64 | 33,16 | 00:00:00 | | 2014-07-30 | 32,33 | 367.500 | 32,88 | 32,21 | 32,69 | 00:00:00 | | 2014-08-15 | 30,90 | 374.200 | 31,07 | 30,69 | 30,90 | 00:00:00 | | 2014-08-18 | 30,99 | 288.500 | 31,20 | 30,86 | 31,09 | 00:00:00 | | 2014-08-21 | 31,23 | 363.700 | 31,54 | 31,17 | 31,35 | 00:00:00 | | 2014-08-22 | 31,32 | 287.700 | 31,47 | 31,05 | 31,19 | 00:00:00 | | 2014-08-26 | 31,14 | 421.200 | 31,55 | 31,12 | 31,32 | 00:00:00 | | 2014-08-27 | 31,23 | 534.900 | 31,23 | 31,01 | 31,14 | 00:00:00 | | 2014-09-03 | 31,25 | 450.000 | 31,72 | 31,18 | 31,54 | 00:00:00 | | 2014-09-04 | 31,25 | 524.200 | 31,28 | 31,01 | 31,22 | 00:00:00 | | 2014-09-05 | 31,65 | 325.500 | 31,67 | 31,17 | 31,30 | 00:00:00 | | 2014-09-09 | 30,84 | 357.200 | 31,11 | 30,74 | 31,05 | 00:00:00 | | 2014-09-10 | 30,50 | 784.600 | 30,91 | 30,39 | 30,80 | 00:00:00 | | 2014-09-23 | 28,05 | 1.214.300 | 28,31 | 27,97 | 28,15 | 00:00:00 | | 2014-09-24 | 28,00 | 1.174.000 | 28,17 | 27,86 | 28,02 | 00:00:00 | | 2014-09-30 | 27,81 | 1.165.800 | 28,24 | 27,65 | 27,83 | 00:00:00 | | 2014-10-01 | 27,43 | 1.369.000 | 27,90 | 27,33 | 27,76 | 00:00:00 | | 2014-10-06 | 27,46 | 897.800 | 27,61 | 27,18 | 27,42 | 00:00:00 | | 2014-10-16 | 26,15 | 1.552.000 | 26,31 | 25,32 | 25,58 | 00:00:00 | | 2014-10-17 | 26,09 | 2.847.900 | 26,55 | 25,99 | 26,48 | 00:00:00 | | 2014-10-30 | 28,21 | 733.400 | 28,38 | 27,96 | 28,24 | 00:00:00 | | 2014-10-31 | 28,18 | 1.116.000 | 28,50 | 28,10 | 28,47 | 00:00:00 | | 2014-11-24 | 25,89 | 955.200 | 25,96 | 25,76 | 25,80 | 00:00:00 | | 2014-11-25 | 25,88 | 1.003.500 | 26,00 | 25,64 | 25,96 | 00:00:00 | | 2014-11-26 | 25,07 | 1.376.700 | 25,91 | 25,06 | 25,88 | 00:00:00 | | 2014-12-09 | 23,71 | 1.186.500 | 23,85 | 23,03 | 23,06 | 00:00:00 | | 2014-12-10 | 22,74 | 932.200 | 23,63 | 22,69 | 23,61 | 00:00:00 | | 2014-12-18 | 23,09 | 977.400 | 23,18 | 22,80 | 23,00 | 00:00:00 | | 2014-12-19 | 23,09 | 1.999.800 | 23,20 | 22,61 | 23,13 | 00:00:00 | | 2014-12-23 | 23,21 | 873.200 | 23,33 | 22,99 | 23,05 | 00:00:00 | | 2014-12-24 | 23,25 | 575.300 | 23,37 | 23,10 | 23,28 | 00:00:00 | | 2014-12-26 | 23,66 | 432.800 | 23,75 | 23,34 | 23,34 | 00:00:00 | | 2015-01-06 | 23,39 | 2.165.500 | 23,87 | 23,21 | 23,45 | 00:00:00 | | 2015-01-07 | 23,78 | 1.271.400 | 23,92 | 23,45 | 23,65 | 00:00:00 | | 2015-01-12 | 23,18 | 1.202.900 | 23,27 | 22,70 | 23,03 | 00:00:00 | | 2015-01-13 | 23,12 | 1.115.200 | 23,66 | 22,83 | 23,34 | 00:00:00 | | 2015-01-14 | 23,18 | 1.095.100 | 23,22 | 22,57 | 22,88 | 00:00:00 | | 2015-01-15 | 23,17 | 855.100 | 23,43 | 23,07 | 23,36 | 00:00:00 | | 2015-01-21 | 23,91 | 580.200 | 23,92 | 23,55 | 23,65 | 00:00:00 | | 2015-01-22 | 23,56 | 950.100 | 24,01 | 23,33 | 24,00 | 00:00:00 | | 2015-01-23 | 23,38 | 1.174.200 | 23,71 | 23,12 | 23,67 | 00:00:00 | | 2015-01-26 | 23,04 | 1.669.100 | 23,48 | 22,81 | 23,40 | 00:00:00 | | 2015-01-27 | 23,14 | 1.169.800 | 23,36 | 22,87 | 22,92 | 00:00:00 | | 2015-01-28 | 22,65 | 1.466.700 | 23,29 | 22,52 | 23,16 | 00:00:00 | | 2015-02-05 | 22,35 | 1.739.700 | 22,41 | 21,97 | 22,18 | 00:00:00 | | 2015-02-06 | 21,94 | 1.457.200 | 22,45 | 21,81 | 22,33 | 00:00:00 | | 2015-02-10 | 22,04 | 1.560.700 | 22,07 | 21,67 | 22,00 | 00:00:00 | | 2015-02-13 | 21,57 | 979.200 | 21,72 | 21,37 | 21,58 | 00:00:00 | | 2015-02-20 | 23,02 | 1.145.700 | 23,04 | 22,54 | 22,66 | 00:00:00 | | 2015-02-23 | 22,84 | 1.026.400 | 23,08 | 22,64 | 22,99 | 00:00:00 | | 2015-03-02 | 21,77 | 1.012.400 | 22,42 | 21,70 | 22,32 | 00:00:00 | | 2015-03-05 | 21,77 | 891.300 | 21,94 | 21,59 | 21,87 | 00:00:00 | | 2015-03-06 | 21,19 | 1.317.200 | 21,69 | 21,02 | 21,53 | 00:00:00 | | 2015-03-09 | 21,25 | 1.083.600 | 21,69 | 21,19 | 21,20 | 00:00:00 | | 2015-03-10 | 20,40 | 1.116.000 | 20,97 | 20,36 | 20,95 | 00:00:00 | | 2015-03-11 | 20,90 | 1.626.500 | 21,06 | 20,33 | 20,45 | 00:00:00 | | 2015-03-12 | 20,63 | 778.500 | 21,07 | 20,61 | 21,00 | 00:00:00 | | 2015-03-13 | 20,12 | 985.500 | 20,59 | 20,01 | 20,59 | 00:00:00 | | 2015-03-16 | 20,70 | 1.123.800 | 20,76 | 20,20 | 20,20 | 00:00:00 | | 2015-03-19 | 21,36 | 614.100 | 21,60 | 21,23 | 21,52 | 00:00:00 | | 2015-03-20 | 21,95 | 2.796.900 | 22,03 | 21,39 | 21,44 | 00:00:00 | | 2015-03-24 | 21,81 | 687.400 | 22,22 | 21,79 | 22,06 | 00:00:00 | | 2015-03-25 | 21,59 | 780.600 | 22,04 | 21,57 | 21,91 | 00:00:00 | | 2015-03-26 | 21,09 | 1.118.000 | 21,75 | 21,08 | 21,59 | 00:00:00 | | 2015-03-27 | 21,16 | 722.700 | 21,23 | 20,92 | 21,10 | 00:00:00 | | 2015-04-02 | 21,82 | 1.102.400 | 21,92 | 21,36 | 21,36 | 00:00:00 | | 2015-04-07 | 22,27 | 1.025.800 | 22,56 | 22,10 | 22,17 | 00:00:00 | | 2015-04-08 | 22,40 | 1.068.400 | 22,44 | 22,01 | 22,41 | 00:00:00 | | 2015-04-09 | 22,39 | 1.081.100 | 22,54 | 22,11 | 22,40 | 00:00:00 | | 2015-04-10 | 22,66 | 796.500 | 22,67 | 22,32 | 22,41 | 00:00:00 | | 2015-04-16 | 22,59 | 722.000 | 22,93 | 22,38 | 22,93 | 00:00:00 | | 2015-04-17 | 22,42 | 626.700 | 22,61 | 22,32 | 22,37 | 00:00:00 | | 2015-04-20 | 22,69 | 615.000 | 23,03 | 22,48 | 22,53 | 00:00:00 | | 2015-04-21 | 22,41 | 692.400 | 22,86 | 22,26 | 22,77 | 00:00:00 | | 2015-04-22 | 22,50 | 651.600 | 22,55 | 22,12 | 22,41 | 00:00:00 | | 2015-04-28 | 22,65 | 748.100 | 22,67 | 22,14 | 22,16 | 00:00:00 | | 2015-04-29 | 22,67 | 841.300 | 22,71 | 22,28 | 22,50 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
