|
 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 | | 2001-04-10 | 37,95 | 621.000 | 38,10 | 37,00 | 37,01 | 00:00:00 | | 2001-04-11 | 37,60 | 707.700 | 38,07 | 37,29 | 37,95 | 00:00:00 | | 2001-04-12 | 38,08 | 563.000 | 38,11 | 37,40 | 37,40 | 00:00:00 | | 2001-04-16 | 37,55 | 583.500 | 38,23 | 37,50 | 37,70 | 00:00:00 | | 2001-04-17 | 38,00 | 567.300 | 38,00 | 37,38 | 37,65 | 00:00:00 | | 2001-04-18 | 38,10 | 666.300 | 38,10 | 37,10 | 38,00 | 00:00:00 | | 2001-04-19 | 37,68 | 371.200 | 38,01 | 37,02 | 38,00 | 00:00:00 | | 2001-04-20 | 37,50 | 314.700 | 37,96 | 37,00 | 37,43 | 00:00:00 | | 2001-04-23 | 37,93 | 296.600 | 37,93 | 37,55 | 37,70 | 00:00:00 | | 2001-04-24 | 38,85 | 726.600 | 39,21 | 37,92 | 38,18 | 00:00:00 | | 2001-04-25 | 39,15 | 826.600 | 39,64 | 38,60 | 38,85 | 00:00:00 | | 2001-04-26 | 40,23 | 473.400 | 40,37 | 39,87 | 39,90 | 00:00:00 | | 2001-04-27 | 40,05 | 474.900 | 40,18 | 39,65 | 40,13 | 00:00:00 | | 2001-04-30 | 39,75 | 468.900 | 39,86 | 39,40 | 39,75 | 00:00:00 | | 2001-05-01 | 39,87 | 482.700 | 40,15 | 39,50 | 39,75 | 00:00:00 | | 2001-05-02 | 39,00 | 514.500 | 39,86 | 38,77 | 39,72 | 00:00:00 | | 2001-05-03 | 38,84 | 258.800 | 38,99 | 38,25 | 38,90 | 00:00:00 | | 2001-05-04 | 40,10 | 381.200 | 40,10 | 38,40 | 38,95 | 00:00:00 | | 2001-05-07 | 39,40 | 410.800 | 39,97 | 39,28 | 39,75 | 00:00:00 | | 2001-05-08 | 39,40 | 306.400 | 39,80 | 39,25 | 39,80 | 00:00:00 | | 2001-05-09 | 39,25 | 642.200 | 39,39 | 39,10 | 39,35 | 00:00:00 | | 2001-05-10 | 39,00 | 332.700 | 39,25 | 38,96 | 39,25 | 00:00:00 | | 2001-05-11 | 38,96 | 519.600 | 39,00 | 38,20 | 39,00 | 00:00:00 | | 2001-05-14 | 38,95 | 312.900 | 39,15 | 38,88 | 39,15 | 00:00:00 | | 2001-05-15 | 38,55 | 277.200 | 38,97 | 38,30 | 38,96 | 00:00:00 | | 2001-05-16 | 38,46 | 630.600 | 38,55 | 38,20 | 38,50 | 00:00:00 | | 2001-05-17 | 38,71 | 694.500 | 38,75 | 38,35 | 38,56 | 00:00:00 | | 2001-05-18 | 38,73 | 338.700 | 38,80 | 38,47 | 38,70 | 00:00:00 | | 2001-05-21 | 39,35 | 347.100 | 39,35 | 38,33 | 38,68 | 00:00:00 | | 2001-05-22 | 38,40 | 392.800 | 39,35 | 38,37 | 39,35 | 00:00:00 | | 2001-05-23 | 37,91 | 518.700 | 38,74 | 37,70 | 38,55 | 00:00:00 | | 2001-05-24 | 38,06 | 499.000 | 38,09 | 37,07 | 37,85 | 00:00:00 | | 2001-05-25 | 37,05 | 467.100 | 38,24 | 36,60 | 38,16 | 00:00:00 | | 2001-05-29 | 36,74 | 472.800 | 37,00 | 36,01 | 37,00 | 00:00:00 | | 2001-05-30 | 36,38 | 316.800 | 37,02 | 36,27 | 36,99 | 00:00:00 | | 2001-05-31 | 36,50 | 598.800 | 36,76 | 36,47 | 36,50 | 00:00:00 | | 2001-06-01 | 36,69 | 281.700 | 36,75 | 36,13 | 36,50 | 00:00:00 | | 2001-06-04 | 36,70 | 197.100 | 37,00 | 36,59 | 37,00 | 00:00:00 | | 2001-06-05 | 36,63 | 354.600 | 36,84 | 36,18 | 36,45 | 00:00:00 | | 2001-06-06 | 36,00 | 399.200 | 36,63 | 35,87 | 36,55 | 00:00:00 | | 2001-06-07 | 35,29 | 541.200 | 36,45 | 35,19 | 36,20 | 00:00:00 | | 2001-06-08 | 34,95 | 392.400 | 35,33 | 34,56 | 35,33 | 00:00:00 | | 2001-06-11 | 35,01 | 341.600 | 35,24 | 34,75 | 34,75 | 00:00:00 | | 2001-06-12 | 34,94 | 312.900 | 35,16 | 34,74 | 34,85 | 00:00:00 | | 2001-06-13 | 34,79 | 357.300 | 35,25 | 34,78 | 34,93 | 00:00:00 | | 2001-06-14 | 33,61 | 461.100 | 34,85 | 33,58 | 34,85 | 00:00:00 | | 2001-06-15 | 34,04 | 1.489.500 | 34,14 | 33,01 | 33,61 | 00:00:00 | | 2001-06-18 | 34,15 | 466.200 | 34,57 | 33,87 | 34,09 | 00:00:00 | | 2001-06-19 | 34,00 | 278.400 | 34,24 | 33,79 | 33,95 | 00:00:00 | | 2001-06-20 | 34,20 | 415.500 | 34,29 | 33,60 | 34,05 | 00:00:00 | | 2001-06-21 | 33,20 | 450.900 | 34,24 | 33,04 | 34,20 | 00:00:00 | | 2001-06-22 | 32,40 | 711.600 | 33,62 | 32,35 | 33,19 | 00:00:00 | | 2001-06-25 | 32,00 | 650.400 | 32,92 | 32,00 | 32,50 | 00:00:00 | | 2001-06-26 | 31,90 | 577.200 | 31,90 | 31,50 | 31,85 | 00:00:00 | | 2001-06-27 | 31,91 | 649.500 | 32,07 | 31,77 | 31,95 | 00:00:00 | | 2001-06-28 | 32,47 | 503.700 | 33,18 | 32,31 | 32,42 | 00:00:00 | | 2001-06-29 | 31,64 | 3.830.100 | 32,47 | 31,38 | 32,47 | 00:00:00 | | 2001-07-02 | 31,80 | 757.200 | 32,36 | 31,60 | 32,00 | 00:00:00 | | 2001-07-03 | 32,51 | 682.200 | 32,69 | 31,91 | 31,91 | 00:00:00 | | 2001-07-05 | 32,60 | 546.300 | 32,90 | 32,45 | 32,45 | 00:00:00 | | 2001-07-06 | 32,55 | 425.100 | 32,87 | 32,25 | 32,55 | 00:00:00 | | 2001-07-09 | 32,25 | 796.500 | 32,77 | 32,10 | 32,65 | 00:00:00 | | 2001-07-10 | 32,08 | 518.100 | 32,58 | 31,99 | 32,35 | 00:00:00 | | 2001-07-11 | 32,19 | 323.600 | 32,39 | 31,96 | 32,15 | 00:00:00 | | 2001-07-12 | 32,25 | 342.400 | 32,42 | 32,13 | 32,17 | 00:00:00 | | 2001-07-13 | 32,22 | 555.800 | 32,28 | 31,90 | 32,22 | 00:00:00 | | 2001-07-16 | 31,84 | 538.600 | 32,37 | 31,84 | 32,17 | 00:00:00 | | 2001-07-17 | 31,58 | 341.400 | 31,94 | 31,33 | 31,84 | 00:00:00 | | 2001-07-18 | 30,72 | 580.500 | 31,62 | 30,57 | 31,58 | 00:00:00 | | 2001-07-19 | 30,22 | 384.600 | 31,15 | 30,09 | 30,92 | 00:00:00 | | 2001-07-20 | 29,90 | 564.300 | 31,33 | 29,83 | 30,72 | 00:00:00 | | 2001-07-23 | 29,67 | 305.400 | 30,44 | 29,66 | 30,00 | 00:00:00 | | 2001-07-24 | 28,40 | 466.200 | 29,55 | 28,00 | 29,47 | 00:00:00 | | 2001-07-25 | 29,00 | 537.000 | 29,60 | 28,39 | 28,50 | 00:00:00 | | 2001-07-26 | 29,30 | 733.500 | 29,51 | 29,10 | 29,20 | 00:00:00 | | 2001-07-27 | 29,53 | 198.900 | 29,68 | 29,24 | 29,30 | 00:00:00 | | 2001-07-30 | 29,98 | 309.300 | 30,10 | 29,21 | 29,50 | 00:00:00 | | 2001-07-31 | 30,37 | 348.800 | 30,52 | 30,20 | 30,28 | 00:00:00 | | 2001-08-01 | 30,72 | 483.600 | 31,21 | 30,41 | 30,47 | 00:00:00 | | 2001-08-02 | 30,84 | 224.100 | 31,05 | 30,60 | 31,00 | 00:00:00 | | 2001-08-03 | 30,30 | 184.800 | 31,55 | 30,26 | 30,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
