|
 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 | | 2017-06-29 | 26,35 | 576.552 | 26,52 | 26,09 | 26,47 | 00:00:00 | | 2017-06-30 | 26,20 | 635.513 | 26,55 | 26,09 | 26,35 | 00:00:00 | | 2017-07-03 | 26,28 | 414.979 | 26,42 | 26,14 | 26,32 | 00:00:00 | | 2017-07-05 | 26,19 | 916.915 | 26,33 | 26,00 | 26,29 | 00:00:00 | | 2017-07-06 | 26,20 | 1.667.980 | 26,35 | 26,03 | 26,10 | 00:00:00 | | 2017-07-07 | 25,79 | 994.505 | 26,30 | 25,51 | 26,18 | 00:00:00 | | 2017-07-10 | 25,58 | 545.353 | 25,91 | 25,57 | 25,82 | 00:00:00 | | 2017-07-11 | 25,47 | 679.084 | 25,60 | 25,40 | 25,55 | 00:00:00 | | 2017-07-12 | 25,80 | 582.905 | 26,02 | 25,64 | 25,64 | 00:00:00 | | 2017-07-13 | 25,56 | 823.381 | 25,81 | 25,51 | 25,73 | 00:00:00 | | 2017-07-14 | 25,60 | 577.832 | 25,83 | 25,57 | 25,66 | 00:00:00 | | 2017-07-17 | 25,64 | 517.590 | 25,69 | 25,54 | 25,63 | 00:00:00 | | 2017-07-18 | 25,46 | 701.573 | 25,68 | 25,37 | 25,65 | 00:00:00 | | 2017-07-19 | 25,65 | 703.805 | 25,75 | 25,49 | 25,53 | 00:00:00 | | 2017-07-20 | 25,62 | 749.503 | 25,82 | 25,41 | 25,77 | 00:00:00 | | 2017-07-21 | 25,83 | 525.962 | 25,84 | 25,56 | 25,62 | 00:00:00 | | 2017-07-24 | 25,63 | 491.711 | 25,87 | 25,53 | 25,76 | 00:00:00 | | 2017-07-25 | 25,85 | 1.493.900 | 25,86 | 25,65 | 25,66 | 00:00:00 | | 2017-07-26 | 26,01 | 735.301 | 26,05 | 25,69 | 25,80 | 00:00:00 | | 2017-07-27 | 26,40 | 861.594 | 26,43 | 25,93 | 26,01 | 00:00:00 | | 2017-07-28 | 26,30 | 948.112 | 26,35 | 26,07 | 26,34 | 00:00:00 | | 2017-07-31 | 26,35 | 1.302.996 | 26,38 | 26,12 | 26,30 | 00:00:00 | | 2017-08-01 | 26,33 | 732.061 | 26,52 | 26,05 | 26,36 | 00:00:00 | | 2017-08-02 | 25,45 | 1.363.502 | 25,90 | 25,23 | 25,83 | 00:00:00 | | 2017-08-03 | 25,63 | 750.568 | 25,70 | 25,14 | 25,38 | 00:00:00 | | 2017-08-04 | 25,99 | 605.016 | 26,00 | 25,60 | 25,60 | 00:00:00 | | 2017-08-07 | 26,14 | 693.184 | 26,31 | 25,88 | 26,00 | 00:00:00 | | 2017-08-08 | 26,10 | 464.945 | 26,21 | 26,00 | 26,04 | 00:00:00 | | 2017-08-09 | 25,96 | 666.467 | 26,19 | 25,89 | 26,14 | 00:00:00 | | 2017-08-10 | 25,71 | 745.221 | 25,90 | 25,59 | 25,89 | 00:00:00 | | 2017-08-11 | 25,62 | 720.695 | 25,71 | 25,39 | 25,53 | 00:00:00 | | 2017-08-14 | 26,14 | 694.473 | 26,16 | 25,70 | 25,75 | 00:00:00 | | 2017-08-15 | 26,08 | 751.884 | 26,20 | 25,99 | 26,06 | 00:00:00 | | 2017-08-16 | 26,36 | 658.012 | 26,43 | 26,08 | 26,08 | 00:00:00 | | 2017-08-17 | 25,81 | 662.520 | 26,32 | 25,80 | 26,28 | 00:00:00 | | 2017-08-18 | 25,85 | 491.551 | 26,03 | 25,74 | 25,83 | 00:00:00 | | 2017-08-21 | 25,82 | 555.331 | 25,89 | 25,70 | 25,80 | 00:00:00 | | 2017-08-22 | 26,06 | 494.467 | 26,07 | 25,67 | 25,85 | 00:00:00 | | 2017-08-23 | 26,21 | 563.777 | 26,25 | 25,94 | 25,95 | 00:00:00 | | 2017-08-24 | 26,41 | 467.641 | 26,41 | 26,17 | 26,22 | 00:00:00 | | 2017-08-25 | 26,54 | 399.465 | 26,60 | 26,38 | 26,41 | 00:00:00 | | 2017-08-28 | 26,74 | 611.086 | 26,77 | 26,53 | 26,58 | 00:00:00 | | 2017-08-29 | 26,72 | 494.348 | 26,85 | 26,53 | 26,70 | 00:00:00 | | 2017-08-30 | 26,84 | 561.136 | 26,84 | 26,66 | 26,68 | 00:00:00 | | 2017-08-31 | 27,04 | 516.296 | 27,08 | 26,87 | 26,91 | 00:00:00 | | 2017-09-01 | 27,19 | 425.843 | 27,24 | 26,99 | 27,10 | 00:00:00 | | 2017-09-05 | 27,30 | 731.978 | 27,33 | 27,06 | 27,25 | 00:00:00 | | 2017-09-06 | 27,18 | 809.430 | 27,50 | 27,15 | 27,37 | 00:00:00 | | 2017-09-07 | 27,33 | 435.707 | 27,33 | 27,02 | 27,24 | 00:00:00 | | 2017-09-08 | 27,43 | 641.736 | 27,50 | 27,11 | 27,28 | 00:00:00 | | 2017-09-11 | 27,66 | 482.779 | 27,72 | 27,39 | 27,47 | 00:00:00 | | 2017-09-12 | 27,24 | 597.532 | 27,73 | 27,19 | 27,66 | 00:00:00 | | 2017-09-13 | 26,79 | 847.647 | 27,17 | 26,78 | 27,10 | 00:00:00 | | 2017-09-14 | 27,12 | 520.065 | 27,13 | 26,71 | 26,75 | 00:00:00 | | 2017-09-15 | 27,02 | 1.317.873 | 27,17 | 26,84 | 26,97 | 00:00:00 | | 2017-09-18 | 26,64 | 639.760 | 27,04 | 26,58 | 27,04 | 00:00:00 | | 2017-09-19 | 26,65 | 625.790 | 26,85 | 26,62 | 26,71 | 00:00:00 | | 2017-09-20 | 26,40 | 806.310 | 26,85 | 26,13 | 26,70 | 00:00:00 | | 2017-09-21 | 26,21 | 559.934 | 26,53 | 26,13 | 26,35 | 00:00:00 | | 2017-09-22 | 25,99 | 664.948 | 26,31 | 25,93 | 26,26 | 00:00:00 | | 2017-09-25 | 26,08 | 822.177 | 26,14 | 25,92 | 25,99 | 00:00:00 | | 2017-09-26 | 26,15 | 581.135 | 26,32 | 26,04 | 26,04 | 00:00:00 | | 2017-09-27 | 25,98 | 1.047.234 | 26,30 | 25,61 | 26,09 | 00:00:00 | | 2017-09-28 | 26,06 | 873.406 | 26,09 | 25,81 | 25,93 | 00:00:00 | | 2017-09-29 | 25,95 | 739.994 | 26,25 | 25,92 | 26,07 | 00:00:00 | | 2017-10-02 | 26,23 | 779.143 | 26,51 | 25,97 | 26,05 | 00:00:00 | | 2017-10-03 | 26,65 | 985.941 | 26,77 | 26,31 | 26,34 | 00:00:00 | | 2017-10-04 | 26,67 | 854.519 | 26,67 | 26,45 | 26,63 | 00:00:00 | | 2017-10-05 | 26,71 | 487.447 | 26,79 | 26,54 | 26,70 | 00:00:00 | | 2017-10-06 | 26,60 | 477.215 | 26,75 | 26,49 | 26,61 | 00:00:00 | | 2017-10-09 | 26,54 | 378.176 | 26,71 | 26,43 | 26,69 | 00:00:00 | | 2017-10-10 | 26,87 | 605.762 | 26,87 | 26,63 | 26,67 | 00:00:00 | | 2017-10-11 | 26,94 | 479.985 | 27,03 | 26,77 | 26,82 | 00:00:00 | | 2017-10-12 | 27,16 | 571.829 | 27,22 | 26,94 | 26,95 | 00:00:00 | | 2017-10-13 | 26,91 | 345.660 | 27,25 | 26,87 | 27,19 | 00:00:00 | | 2017-10-16 | 26,98 | 344.548 | 27,16 | 26,89 | 27,03 | 00:00:00 | | 2017-10-17 | 27,11 | 426.486 | 27,13 | 26,88 | 26,93 | 00:00:00 | | 2017-10-18 | 27,14 | 303.822 | 27,18 | 26,98 | 27,07 | 00:00:00 | | 2017-10-19 | 27,25 | 528.321 | 27,27 | 26,89 | 27,07 | 00:00:00 | | 2017-10-20 | 27,03 | 339.196 | 27,28 | 26,91 | 27,27 | 00:00:00 | | 2017-10-23 | 26,97 | 402.827 | 27,04 | 26,76 | 27,02 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 > >> |
|
