|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 31,38 | 444.300 | 31,40 | 30,89 | 31,10 | 00:00:00 | | 2002-04-02 | 31,70 | 430.200 | 31,88 | 31,20 | 31,20 | 00:00:00 | | 2002-04-03 | 31,41 | 287.400 | 31,80 | 31,24 | 31,80 | 00:00:00 | | 2002-04-04 | 31,49 | 367.200 | 31,78 | 31,35 | 31,50 | 00:00:00 | | 2002-04-05 | 31,50 | 369.300 | 32,00 | 31,28 | 31,69 | 00:00:00 | | 2002-04-08 | 32,23 | 507.000 | 32,24 | 31,50 | 31,70 | 00:00:00 | | 2002-04-09 | 32,18 | 218.800 | 32,38 | 31,76 | 32,23 | 00:00:00 | | 2002-04-10 | 32,94 | 367.200 | 32,96 | 32,05 | 32,18 | 00:00:00 | | 2002-04-11 | 32,39 | 330.800 | 32,98 | 32,36 | 32,69 | 00:00:00 | | 2002-04-12 | 31,81 | 369.900 | 32,50 | 31,35 | 32,49 | 00:00:00 | | 2002-04-15 | 31,95 | 367.800 | 32,17 | 31,75 | 31,81 | 00:00:00 | | 2002-04-16 | 32,44 | 178.600 | 32,44 | 31,96 | 32,00 | 00:00:00 | | 2002-04-17 | 33,10 | 340.600 | 33,16 | 32,36 | 32,50 | 00:00:00 | | 2002-04-18 | 33,15 | 323.100 | 33,45 | 32,70 | 33,20 | 00:00:00 | | 2002-04-19 | 33,34 | 165.600 | 33,40 | 32,84 | 33,20 | 00:00:00 | | 2002-04-22 | 32,95 | 263.700 | 33,24 | 32,84 | 33,24 | 00:00:00 | | 2002-04-23 | 32,05 | 549.600 | 32,82 | 31,95 | 32,80 | 00:00:00 | | 2002-04-24 | 30,25 | 947.700 | 32,22 | 30,20 | 32,10 | 00:00:00 | | 2002-04-25 | 29,51 | 946.400 | 29,52 | 28,50 | 28,50 | 00:00:00 | | 2002-04-26 | 29,14 | 743.100 | 29,75 | 28,45 | 29,58 | 00:00:00 | | 2002-04-29 | 28,75 | 373.000 | 29,14 | 28,62 | 29,14 | 00:00:00 | | 2002-04-30 | 29,13 | 411.900 | 29,25 | 28,75 | 28,75 | 00:00:00 | | 2002-05-01 | 28,95 | 264.200 | 29,23 | 28,71 | 29,23 | 00:00:00 | | 2002-05-02 | 29,03 | 253.500 | 29,18 | 28,74 | 29,00 | 00:00:00 | | 2002-05-03 | 29,15 | 307.400 | 29,35 | 28,76 | 29,10 | 00:00:00 | | 2002-05-06 | 28,70 | 418.500 | 29,21 | 28,57 | 29,15 | 00:00:00 | | 2002-05-07 | 28,66 | 309.900 | 28,92 | 28,15 | 28,60 | 00:00:00 | | 2002-05-08 | 29,14 | 482.800 | 29,26 | 28,50 | 28,86 | 00:00:00 | | 2002-05-09 | 29,34 | 384.600 | 29,53 | 29,20 | 29,29 | 00:00:00 | | 2002-05-10 | 29,53 | 269.100 | 29,53 | 29,21 | 29,36 | 00:00:00 | | 2002-05-13 | 29,62 | 222.600 | 29,69 | 29,23 | 29,41 | 00:00:00 | | 2002-05-14 | 29,87 | 207.000 | 29,94 | 29,42 | 29,42 | 00:00:00 | | 2002-05-15 | 29,73 | 261.600 | 29,85 | 29,64 | 29,82 | 00:00:00 | | 2002-05-16 | 29,30 | 359.100 | 29,63 | 29,00 | 29,53 | 00:00:00 | | 2002-05-17 | 29,42 | 304.200 | 29,45 | 29,13 | 29,45 | 00:00:00 | | 2002-05-20 | 29,80 | 238.800 | 29,87 | 29,36 | 29,42 | 00:00:00 | | 2002-05-21 | 29,46 | 213.600 | 29,82 | 29,21 | 29,60 | 00:00:00 | | 2002-05-22 | 29,66 | 166.200 | 29,76 | 29,16 | 29,46 | 00:00:00 | | 2002-05-23 | 30,15 | 248.800 | 30,15 | 29,55 | 29,56 | 00:00:00 | | 2002-05-24 | 30,40 | 142.200 | 30,43 | 29,89 | 30,15 | 00:00:00 | | 2002-05-28 | 30,20 | 329.100 | 30,20 | 29,56 | 30,20 | 00:00:00 | | 2002-05-29 | 29,77 | 222.800 | 30,20 | 29,35 | 30,20 | 00:00:00 | | 2002-05-30 | 29,72 | 196.600 | 29,77 | 29,34 | 29,77 | 00:00:00 | | 2002-05-31 | 29,97 | 294.300 | 30,30 | 29,79 | 29,87 | 00:00:00 | | 2002-06-03 | 29,35 | 223.200 | 30,14 | 29,32 | 29,87 | 00:00:00 | | 2002-06-04 | 29,54 | 285.000 | 29,84 | 28,99 | 29,00 | 00:00:00 | | 2002-06-05 | 29,35 | 170.600 | 29,43 | 29,01 | 29,40 | 00:00:00 | | 2002-06-06 | 29,15 | 363.200 | 29,49 | 28,89 | 29,36 | 00:00:00 | | 2002-06-07 | 29,61 | 222.600 | 29,81 | 29,00 | 29,10 | 00:00:00 | | 2002-06-10 | 29,00 | 158.000 | 29,51 | 28,81 | 29,51 | 00:00:00 | | 2002-06-11 | 28,31 | 195.900 | 29,08 | 28,26 | 28,76 | 00:00:00 | | 2002-06-12 | 28,97 | 179.400 | 29,00 | 28,19 | 28,41 | 00:00:00 | | 2002-06-13 | 28,43 | 187.200 | 29,09 | 28,42 | 29,00 | 00:00:00 | | 2002-06-14 | 28,55 | 237.600 | 28,90 | 28,01 | 28,68 | 00:00:00 | | 2002-06-17 | 28,70 | 268.200 | 29,06 | 28,43 | 28,55 | 00:00:00 | | 2002-06-18 | 29,08 | 282.900 | 29,42 | 28,90 | 28,90 | 00:00:00 | | 2002-06-19 | 28,75 | 301.500 | 29,09 | 28,61 | 29,09 | 00:00:00 | | 2002-06-20 | 28,45 | 283.200 | 28,93 | 28,37 | 28,75 | 00:00:00 | | 2002-06-21 | 28,28 | 429.800 | 28,50 | 28,00 | 28,00 | 00:00:00 | | 2002-06-24 | 27,65 | 431.700 | 28,28 | 27,30 | 28,28 | 00:00:00 | | 2002-06-25 | 27,37 | 419.700 | 27,96 | 27,21 | 27,90 | 00:00:00 | | 2002-06-26 | 26,09 | 759.200 | 26,78 | 25,91 | 26,73 | 00:00:00 | | 2002-06-27 | 26,14 | 469.200 | 26,31 | 25,75 | 26,29 | 00:00:00 | | 2002-06-28 | 26,29 | 701.600 | 26,52 | 26,22 | 26,34 | 00:00:00 | | 2002-07-01 | 26,72 | 886.200 | 27,40 | 26,51 | 26,54 | 00:00:00 | | 2002-07-02 | 25,63 | 461.400 | 26,73 | 25,49 | 26,73 | 00:00:00 | | 2002-07-03 | 25,49 | 506.400 | 25,61 | 25,44 | 25,55 | 00:00:00 | | 2002-07-05 | 25,60 | 495.000 | 25,68 | 25,44 | 25,64 | 00:00:00 | | 2002-07-08 | 25,16 | 710.700 | 25,66 | 25,10 | 25,60 | 00:00:00 | | 2002-07-09 | 24,67 | 470.100 | 25,71 | 24,64 | 25,20 | 00:00:00 | | 2002-07-10 | 23,50 | 621.600 | 24,95 | 23,49 | 24,50 | 00:00:00 | | 2002-07-11 | 23,32 | 511.600 | 23,70 | 23,10 | 23,50 | 00:00:00 | | 2002-07-12 | 22,89 | 299.400 | 23,67 | 22,69 | 23,52 | 00:00:00 | | 2002-07-15 | 23,52 | 772.200 | 23,52 | 22,27 | 22,90 | 00:00:00 | | 2002-07-16 | 23,42 | 574.500 | 23,72 | 23,10 | 23,67 | 00:00:00 | | 2002-07-17 | 23,12 | 333.600 | 23,75 | 22,85 | 23,47 | 00:00:00 | | 2002-07-18 | 23,11 | 368.600 | 23,56 | 23,11 | 23,27 | 00:00:00 | | 2002-07-19 | 21,93 | 893.200 | 23,12 | 21,70 | 23,12 | 00:00:00 | | 2002-07-22 | 21,64 | 689.700 | 21,99 | 21,40 | 21,75 | 00:00:00 | | 2002-07-23 | 19,99 | 626.800 | 21,83 | 19,94 | 21,70 | 00:00:00 | | 2002-07-24 | 18,70 | 3.007.400 | 19,74 | 18,00 | 19,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
