|
 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 | | 2015-04-29 | 22,67 | 841.300 | 22,71 | 22,28 | 22,50 | 00:00:00 | | 2015-05-04 | 22,17 | 1.478.800 | 22,69 | 22,08 | 22,41 | 00:00:00 | | 2015-05-11 | 20,22 | 843.200 | 20,53 | 20,11 | 20,38 | 00:00:00 | | 2015-05-14 | 20,27 | 808.900 | 20,29 | 19,96 | 20,13 | 00:00:00 | | 2015-05-15 | 20,59 | 767.500 | 20,74 | 20,15 | 20,27 | 00:00:00 | | 2015-05-18 | 20,49 | 543.100 | 20,54 | 20,29 | 20,49 | 00:00:00 | | 2015-05-26 | 20,69 | 719.900 | 20,82 | 20,49 | 20,78 | 00:00:00 | | 2015-06-01 | 21,11 | 1.064.300 | 21,27 | 20,81 | 20,97 | 00:00:00 | | 2015-06-02 | 20,86 | 1.092.400 | 21,12 | 20,78 | 21,00 | 00:00:00 | | 2015-06-03 | 20,92 | 806.500 | 21,04 | 20,75 | 20,89 | 00:00:00 | | 2015-06-11 | 20,20 | 1.025.400 | 20,51 | 20,12 | 20,28 | 00:00:00 | | 2015-06-12 | 19,90 | 770.700 | 20,18 | 19,86 | 20,13 | 00:00:00 | | 2015-06-16 | 19,89 | 841.200 | 19,93 | 19,53 | 19,63 | 00:00:00 | | 2015-06-17 | 20,09 | 1.181.100 | 20,28 | 19,89 | 19,99 | 00:00:00 | | 2015-06-23 | 20,35 | 888.800 | 20,53 | 20,30 | 20,40 | 00:00:00 | | 2015-06-30 | 19,53 | 1.907.200 | 19,71 | 19,22 | 19,64 | 00:00:00 | | 2015-07-01 | 19,14 | 1.395.100 | 19,73 | 19,06 | 19,64 | 00:00:00 | | 2015-07-13 | 19,15 | 795.600 | 19,22 | 18,97 | 19,16 | 00:00:00 | | 2015-07-14 | 19,26 | 616.600 | 19,31 | 19,09 | 19,15 | 00:00:00 | | 2015-07-15 | 19,03 | 810.600 | 19,27 | 18,85 | 19,23 | 00:00:00 | | 2015-07-17 | 19,18 | 1.050.100 | 19,46 | 19,11 | 19,42 | 00:00:00 | | 2015-07-28 | 18,39 | 1.211.000 | 18,52 | 18,22 | 18,33 | 00:00:00 | | 2015-07-29 | 18,88 | 1.060.800 | 18,96 | 18,34 | 18,34 | 00:00:00 | | 2015-08-06 | 17,08 | 1.719.600 | 17,50 | 16,63 | 17,50 | 00:00:00 | | 2015-08-07 | 17,12 | 1.371.300 | 17,17 | 16,90 | 16,99 | 00:00:00 | | 2015-08-10 | 18,17 | 1.830.900 | 18,21 | 17,18 | 17,21 | 00:00:00 | | 2015-08-13 | 18,38 | 1.106.400 | 18,78 | 18,36 | 18,78 | 00:00:00 | | 2015-08-14 | 18,66 | 735.700 | 18,68 | 18,32 | 18,36 | 00:00:00 | | 2015-08-17 | 18,90 | 928.100 | 19,05 | 18,51 | 18,64 | 00:00:00 | | 2015-08-20 | 18,07 | 647.400 | 18,43 | 18,06 | 18,14 | 00:00:00 | | 2015-08-21 | 17,71 | 757.700 | 18,02 | 17,59 | 17,88 | 00:00:00 | | 2015-08-24 | 16,76 | 1.801.300 | 17,50 | 16,45 | 16,72 | 00:00:00 | | 2015-08-26 | 16,72 | 1.327.700 | 16,82 | 16,28 | 16,74 | 00:00:00 | | 2015-08-27 | 17,60 | 1.227.500 | 17,74 | 16,86 | 16,88 | 00:00:00 | | 2015-09-01 | 16,95 | 1.250.300 | 17,63 | 16,88 | 17,55 | 00:00:00 | | 2015-09-02 | 16,86 | 1.007.000 | 17,21 | 16,61 | 17,15 | 00:00:00 | | 2015-09-09 | 16,57 | 1.107.600 | 16,91 | 16,53 | 16,78 | 00:00:00 | | 2015-09-10 | 16,40 | 1.259.500 | 16,83 | 16,31 | 16,49 | 00:00:00 | | 2015-09-11 | 16,43 | 664.600 | 16,43 | 16,15 | 16,34 | 00:00:00 | | 2015-09-15 | 16,91 | 811.600 | 16,93 | 16,45 | 16,50 | 00:00:00 | | 2015-09-16 | 17,38 | 989.800 | 17,48 | 16,86 | 16,96 | 00:00:00 | | 2015-09-17 | 17,55 | 1.058.100 | 17,85 | 17,27 | 17,32 | 00:00:00 | | 2015-09-18 | 17,15 | 1.945.500 | 17,52 | 17,11 | 17,32 | 00:00:00 | | 2015-09-21 | 17,04 | 779.200 | 17,38 | 17,01 | 17,25 | 00:00:00 | | 2015-10-01 | 16,85 | 1.258.200 | 17,58 | 16,74 | 17,37 | 00:00:00 | | 2015-10-02 | 17,74 | 1.030.100 | 17,74 | 16,71 | 16,84 | 00:00:00 | | 2015-10-08 | 19,40 | 764.100 | 19,40 | 18,79 | 18,90 | 00:00:00 | | 2015-10-09 | 19,46 | 981.300 | 19,55 | 19,07 | 19,46 | 00:00:00 | | 2015-10-23 | 18,86 | 613.500 | 19,24 | 18,77 | 19,24 | 00:00:00 | | 2015-10-26 | 18,81 | 647.100 | 18,88 | 18,64 | 18,83 | 00:00:00 | | 2015-10-27 | 18,45 | 716.300 | 18,72 | 18,37 | 18,62 | 00:00:00 | | 2015-10-28 | 19,03 | 1.077.700 | 19,04 | 18,50 | 18,51 | 00:00:00 | | 2015-11-02 | 19,20 | 1.003.800 | 19,23 | 18,79 | 18,79 | 00:00:00 | | 2015-11-09 | 18,58 | 1.065.400 | 18,64 | 18,09 | 18,37 | 00:00:00 | | 2015-11-10 | 18,93 | 945.600 | 18,93 | 18,49 | 18,63 | 00:00:00 | | 2015-11-13 | 17,88 | 1.614.000 | 18,69 | 17,85 | 18,20 | 00:00:00 | | 2015-11-16 | 18,69 | 858.100 | 18,70 | 17,92 | 17,92 | 00:00:00 | | 2015-11-20 | 17,93 | 1.113.600 | 18,23 | 17,75 | 18,23 | 00:00:00 | | 2015-11-27 | 17,56 | 1.601.800 | 17,91 | 17,54 | 17,61 | 00:00:00 | | 2015-12-03 | 17,58 | 1.857.100 | 17,66 | 17,13 | 17,55 | 00:00:00 | | 2015-12-04 | 17,69 | 1.779.500 | 17,79 | 17,35 | 17,53 | 00:00:00 | | 2015-12-07 | 17,27 | 1.434.600 | 17,60 | 16,93 | 17,60 | 00:00:00 | | 2015-12-10 | 16,95 | 1.459.800 | 17,08 | 16,75 | 16,86 | 00:00:00 | | 2015-12-11 | 16,82 | 1.444.900 | 17,00 | 16,71 | 16,76 | 00:00:00 | | 2015-12-14 | 16,40 | 1.634.500 | 16,83 | 16,26 | 16,68 | 00:00:00 | | 2015-12-15 | 16,65 | 1.093.800 | 16,74 | 16,40 | 16,40 | 00:00:00 | | 2015-12-16 | 16,92 | 1.315.500 | 16,95 | 16,61 | 16,72 | 00:00:00 | | 2015-12-17 | 16,74 | 1.177.600 | 17,06 | 16,63 | 16,92 | 00:00:00 | | 2015-12-18 | 16,92 | 2.835.200 | 17,14 | 16,63 | 16,68 | 00:00:00 | | 2015-12-28 | 18,45 | 819.300 | 18,49 | 18,04 | 18,25 | 00:00:00 | | 2015-12-31 | 18,32 | 828.400 | 18,57 | 18,16 | 18,46 | 00:00:00 | | 2016-01-04 | 18,20 | 1.536.300 | 18,38 | 17,93 | 18,07 | 00:00:00 | | 2016-01-19 | 16,69 | 1.245.400 | 16,81 | 16,30 | 16,52 | 00:00:00 | | 2016-01-20 | 16,24 | 1.436.100 | 16,52 | 15,58 | 16,45 | 00:00:00 | | 2016-01-21 | 16,29 | 1.376.200 | 16,43 | 15,95 | 16,21 | 00:00:00 | | 2016-01-25 | 16,18 | 1.225.200 | 16,63 | 16,11 | 16,59 | 00:00:00 | | 2016-01-28 | 16,03 | 4.049.000 | 16,69 | 15,74 | 16,57 | 00:00:00 | | 2016-01-29 | 16,88 | 4.241.700 | 16,90 | 16,13 | 16,13 | 00:00:00 | | 2016-02-03 | 17,34 | 2.779.400 | 17,52 | 16,90 | 17,02 | 00:00:00 | | 2016-02-04 | 17,10 | 2.406.800 | 17,37 | 16,66 | 16,84 | 00:00:00 | | 2016-02-05 | 16,79 | 2.609.300 | 17,44 | 16,77 | 16,82 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
