|
 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 | | 2001-08-03 | 30,30 | 184.800 | 31,55 | 30,26 | 30,90 | 00:00:00 | | 2001-08-06 | 29,65 | 164.100 | 30,29 | 29,40 | 30,29 | 00:00:00 | | 2001-08-07 | 30,05 | 213.600 | 30,15 | 29,84 | 29,90 | 00:00:00 | | 2001-08-08 | 29,52 | 143.600 | 30,15 | 29,40 | 30,05 | 00:00:00 | | 2001-08-09 | 29,57 | 87.000 | 29,62 | 29,32 | 29,37 | 00:00:00 | | 2001-08-10 | 29,79 | 141.900 | 30,02 | 29,39 | 30,02 | 00:00:00 | | 2001-08-13 | 29,60 | 87.000 | 29,89 | 29,52 | 29,80 | 00:00:00 | | 2001-08-14 | 30,63 | 332.700 | 30,86 | 29,80 | 29,95 | 00:00:00 | | 2001-08-15 | 30,78 | 203.800 | 30,92 | 30,11 | 30,48 | 00:00:00 | | 2001-08-16 | 30,87 | 127.800 | 31,10 | 30,21 | 30,58 | 00:00:00 | | 2001-08-17 | 30,40 | 159.900 | 31,10 | 30,40 | 30,88 | 00:00:00 | | 2001-08-20 | 30,86 | 164.400 | 31,00 | 30,53 | 30,90 | 00:00:00 | | 2001-08-21 | 30,01 | 195.800 | 30,86 | 29,97 | 30,86 | 00:00:00 | | 2001-08-22 | 30,65 | 238.200 | 30,90 | 30,05 | 30,05 | 00:00:00 | | 2001-08-23 | 30,15 | 479.700 | 31,02 | 30,13 | 30,64 | 00:00:00 | | 2001-08-24 | 30,00 | 562.200 | 30,27 | 29,97 | 30,20 | 00:00:00 | | 2001-08-27 | 29,30 | 392.400 | 30,38 | 29,23 | 30,10 | 00:00:00 | | 2001-08-28 | 28,83 | 469.400 | 29,52 | 28,80 | 29,30 | 00:00:00 | | 2001-08-29 | 28,70 | 340.600 | 28,83 | 28,52 | 28,73 | 00:00:00 | | 2001-08-30 | 28,50 | 275.800 | 28,70 | 28,37 | 28,50 | 00:00:00 | | 2001-08-31 | 28,48 | 187.500 | 28,53 | 28,25 | 28,50 | 00:00:00 | | 2001-09-04 | 28,48 | 411.600 | 28,70 | 28,36 | 28,50 | 00:00:00 | | 2001-09-05 | 28,07 | 252.000 | 28,50 | 27,99 | 28,45 | 00:00:00 | | 2001-09-06 | 27,90 | 322.200 | 28,11 | 27,63 | 28,07 | 00:00:00 | | 2001-09-07 | 27,60 | 274.500 | 27,99 | 27,60 | 27,96 | 00:00:00 | | 2001-09-10 | 27,10 | 330.800 | 27,76 | 27,05 | 27,75 | 00:00:00 | | 2001-09-17 | 26,05 | 399.000 | 26,81 | 26,04 | 26,50 | 00:00:00 | | 2001-09-18 | 25,61 | 455.700 | 26,25 | 25,43 | 26,25 | 00:00:00 | | 2001-09-19 | 25,33 | 555.800 | 25,80 | 24,71 | 25,61 | 00:00:00 | | 2001-09-20 | 24,70 | 451.800 | 25,20 | 24,70 | 25,08 | 00:00:00 | | 2001-09-21 | 23,79 | 875.700 | 24,05 | 23,55 | 23,55 | 00:00:00 | | 2001-09-24 | 23,05 | 463.500 | 24,05 | 22,90 | 24,00 | 00:00:00 | | 2001-09-25 | 23,10 | 689.800 | 23,19 | 22,71 | 23,11 | 00:00:00 | | 2001-09-26 | 22,80 | 827.100 | 23,08 | 22,44 | 22,92 | 00:00:00 | | 2001-09-27 | 23,00 | 822.300 | 23,04 | 22,38 | 22,95 | 00:00:00 | | 2001-09-28 | 23,37 | 610.800 | 23,64 | 23,24 | 23,45 | 00:00:00 | | 2001-10-01 | 23,35 | 813.000 | 23,75 | 23,26 | 23,62 | 00:00:00 | | 2001-10-02 | 24,50 | 548.400 | 24,50 | 23,50 | 23,60 | 00:00:00 | | 2001-10-03 | 25,00 | 687.200 | 25,27 | 24,60 | 24,60 | 00:00:00 | | 2001-10-04 | 25,51 | 437.700 | 25,75 | 25,00 | 25,30 | 00:00:00 | | 2001-10-05 | 25,62 | 416.100 | 25,75 | 24,96 | 25,51 | 00:00:00 | | 2001-10-08 | 25,60 | 179.600 | 25,92 | 25,25 | 25,47 | 00:00:00 | | 2001-10-09 | 25,49 | 239.100 | 25,60 | 25,25 | 25,35 | 00:00:00 | | 2001-10-10 | 25,77 | 508.500 | 26,00 | 25,40 | 25,49 | 00:00:00 | | 2001-10-11 | 26,04 | 205.600 | 26,30 | 25,85 | 25,97 | 00:00:00 | | 2001-10-12 | 25,62 | 195.900 | 26,23 | 25,40 | 26,00 | 00:00:00 | | 2001-10-15 | 25,33 | 183.600 | 25,88 | 25,26 | 25,67 | 00:00:00 | | 2001-10-16 | 26,35 | 178.200 | 26,38 | 25,51 | 25,53 | 00:00:00 | | 2001-10-17 | 26,02 | 235.800 | 26,76 | 26,02 | 26,75 | 00:00:00 | | 2001-10-18 | 25,57 | 247.500 | 26,22 | 25,34 | 26,22 | 00:00:00 | | 2001-10-19 | 26,06 | 194.000 | 26,25 | 25,48 | 25,65 | 00:00:00 | | 2001-10-22 | 26,02 | 252.300 | 26,35 | 25,70 | 25,86 | 00:00:00 | | 2001-10-23 | 25,98 | 199.500 | 26,31 | 25,85 | 26,17 | 00:00:00 | | 2001-10-24 | 23,47 | 978.600 | 25,98 | 23,35 | 25,98 | 00:00:00 | | 2001-10-25 | 24,69 | 1.176.300 | 24,74 | 23,00 | 23,27 | 00:00:00 | | 2001-10-26 | 24,78 | 500.100 | 24,80 | 24,20 | 24,79 | 00:00:00 | | 2001-10-29 | 24,38 | 477.300 | 24,79 | 24,38 | 24,70 | 00:00:00 | | 2001-10-30 | 23,79 | 304.800 | 24,35 | 23,45 | 24,35 | 00:00:00 | | 2001-10-31 | 24,31 | 586.800 | 24,50 | 23,65 | 23,79 | 00:00:00 | | 2001-11-01 | 24,54 | 459.600 | 24,54 | 24,05 | 24,06 | 00:00:00 | | 2001-11-02 | 24,13 | 309.300 | 24,72 | 24,05 | 24,50 | 00:00:00 | | 2001-11-05 | 24,52 | 224.100 | 24,61 | 24,01 | 24,01 | 00:00:00 | | 2001-11-06 | 24,35 | 363.200 | 24,56 | 24,01 | 24,27 | 00:00:00 | | 2001-11-07 | 24,50 | 432.300 | 24,75 | 24,31 | 24,60 | 00:00:00 | | 2001-11-08 | 24,94 | 324.300 | 25,14 | 24,71 | 24,75 | 00:00:00 | | 2001-11-09 | 24,90 | 283.000 | 25,15 | 24,80 | 24,85 | 00:00:00 | | 2001-11-12 | 24,74 | 191.100 | 25,10 | 24,61 | 25,10 | 00:00:00 | | 2001-11-13 | 25,00 | 227.100 | 25,00 | 24,47 | 24,75 | 00:00:00 | | 2001-11-14 | 24,87 | 318.000 | 25,09 | 24,77 | 25,00 | 00:00:00 | | 2001-11-15 | 24,47 | 520.500 | 24,95 | 24,41 | 24,92 | 00:00:00 | | 2001-11-16 | 24,75 | 401.000 | 24,92 | 24,50 | 24,82 | 00:00:00 | | 2001-11-19 | 24,73 | 200.100 | 24,84 | 24,40 | 24,55 | 00:00:00 | | 2001-11-20 | 25,02 | 386.600 | 25,13 | 24,65 | 24,73 | 00:00:00 | | 2001-11-21 | 24,93 | 170.400 | 25,23 | 24,40 | 25,17 | 00:00:00 | | 2001-11-23 | 25,39 | 129.900 | 25,43 | 24,69 | 24,97 | 00:00:00 | | 2001-11-26 | 25,41 | 268.200 | 25,64 | 24,81 | 25,59 | 00:00:00 | | 2001-11-27 | 25,11 | 543.600 | 25,43 | 24,80 | 25,31 | 00:00:00 | | 2001-11-28 | 24,60 | 315.300 | 25,15 | 24,55 | 25,15 | 00:00:00 | | 2001-11-29 | 24,90 | 326.200 | 25,17 | 24,55 | 24,70 | 00:00:00 | | 2001-11-30 | 24,56 | 346.800 | 25,10 | 24,56 | 25,05 | 00:00:00 | | 2001-12-03 | 25,00 | 296.600 | 25,10 | 24,20 | 24,57 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
