|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-24 | 18,70 | 3.007.400 | 19,74 | 18,00 | 19,74 | 00:00:00 | | 2002-07-25 | 19,34 | 2.389.800 | 19,55 | 18,07 | 18,50 | 00:00:00 | | 2002-07-26 | 20,16 | 709.500 | 20,22 | 19,49 | 19,74 | 00:00:00 | | 2002-07-29 | 21,08 | 1.110.900 | 21,88 | 20,55 | 20,95 | 00:00:00 | | 2002-07-30 | 21,90 | 914.100 | 22,10 | 21,27 | 21,33 | 00:00:00 | | 2002-07-31 | 22,56 | 695.200 | 22,56 | 21,78 | 22,00 | 00:00:00 | | 2002-08-01 | 22,49 | 867.300 | 22,95 | 22,15 | 22,81 | 00:00:00 | | 2002-08-02 | 22,10 | 407.200 | 22,59 | 22,01 | 22,49 | 00:00:00 | | 2002-08-05 | 21,64 | 391.200 | 22,70 | 21,50 | 22,35 | 00:00:00 | | 2002-08-06 | 22,35 | 540.400 | 22,50 | 21,64 | 21,64 | 00:00:00 | | 2002-08-07 | 23,21 | 455.700 | 23,24 | 22,20 | 22,65 | 00:00:00 | | 2002-08-08 | 23,40 | 721.800 | 23,41 | 22,71 | 22,96 | 00:00:00 | | 2002-08-09 | 23,60 | 366.900 | 23,62 | 23,00 | 23,45 | 00:00:00 | | 2002-08-12 | 23,82 | 245.100 | 24,03 | 23,06 | 23,50 | 00:00:00 | | 2002-08-13 | 23,19 | 378.000 | 23,83 | 23,15 | 23,83 | 00:00:00 | | 2002-08-14 | 23,80 | 332.400 | 23,80 | 23,12 | 23,34 | 00:00:00 | | 2002-08-15 | 23,90 | 354.300 | 24,50 | 23,77 | 23,80 | 00:00:00 | | 2002-08-16 | 24,21 | 328.800 | 24,35 | 23,70 | 23,90 | 00:00:00 | | 2002-08-19 | 24,48 | 339.600 | 24,54 | 24,10 | 24,31 | 00:00:00 | | 2002-08-20 | 24,59 | 253.200 | 24,69 | 24,20 | 24,68 | 00:00:00 | | 2002-08-21 | 25,15 | 328.000 | 25,15 | 24,40 | 24,59 | 00:00:00 | | 2002-08-22 | 25,99 | 403.800 | 26,14 | 25,12 | 25,15 | 00:00:00 | | 2002-08-23 | 25,56 | 240.000 | 26,00 | 25,31 | 26,00 | 00:00:00 | | 2002-08-26 | 26,16 | 281.400 | 26,16 | 25,44 | 25,57 | 00:00:00 | | 2002-08-27 | 25,98 | 457.200 | 26,36 | 25,88 | 26,36 | 00:00:00 | | 2002-08-28 | 24,49 | 715.500 | 25,88 | 24,42 | 25,88 | 00:00:00 | | 2002-08-29 | 24,29 | 644.700 | 24,50 | 24,23 | 24,50 | 00:00:00 | | 2002-08-30 | 24,13 | 394.600 | 24,51 | 24,13 | 24,44 | 00:00:00 | | 2002-09-03 | 23,84 | 377.700 | 24,10 | 23,55 | 24,00 | 00:00:00 | | 2002-09-04 | 24,38 | 445.800 | 24,38 | 23,56 | 23,80 | 00:00:00 | | 2002-09-05 | 24,02 | 345.300 | 24,57 | 24,02 | 24,38 | 00:00:00 | | 2002-09-06 | 24,56 | 369.300 | 24,61 | 24,12 | 24,15 | 00:00:00 | | 2002-09-09 | 23,83 | 502.600 | 24,55 | 23,76 | 24,55 | 00:00:00 | | 2002-09-10 | 23,20 | 889.500 | 23,82 | 23,10 | 23,70 | 00:00:00 | | 2002-09-11 | 22,71 | 855.000 | 23,30 | 22,70 | 23,10 | 00:00:00 | | 2002-09-12 | 22,70 | 808.800 | 23,27 | 22,55 | 23,05 | 00:00:00 | | 2002-09-13 | 23,33 | 737.400 | 23,72 | 22,70 | 22,85 | 00:00:00 | | 2002-09-16 | 23,48 | 379.800 | 23,60 | 23,00 | 23,00 | 00:00:00 | | 2002-09-17 | 23,24 | 420.300 | 23,76 | 23,13 | 23,73 | 00:00:00 | | 2002-09-18 | 23,23 | 459.000 | 23,65 | 23,05 | 23,36 | 00:00:00 | | 2002-09-19 | 22,57 | 277.800 | 23,43 | 22,57 | 23,43 | 00:00:00 | | 2002-09-20 | 22,17 | 627.900 | 22,58 | 22,01 | 22,58 | 00:00:00 | | 2002-09-23 | 22,33 | 397.800 | 22,48 | 22,09 | 22,12 | 00:00:00 | | 2002-09-24 | 22,12 | 365.700 | 22,25 | 21,82 | 22,13 | 00:00:00 | | 2002-09-25 | 22,25 | 525.300 | 22,50 | 22,12 | 22,20 | 00:00:00 | | 2002-09-26 | 23,30 | 408.300 | 23,38 | 22,40 | 22,40 | 00:00:00 | | 2002-09-27 | 22,77 | 473.700 | 23,30 | 22,71 | 23,20 | 00:00:00 | | 2002-09-30 | 22,83 | 331.200 | 23,01 | 22,28 | 22,78 | 00:00:00 | | 2002-10-01 | 22,88 | 504.400 | 23,21 | 22,60 | 22,93 | 00:00:00 | | 2002-10-02 | 23,65 | 722.400 | 24,07 | 23,42 | 23,50 | 00:00:00 | | 2002-10-03 | 23,78 | 434.200 | 24,30 | 23,65 | 23,65 | 00:00:00 | | 2002-10-04 | 22,83 | 321.000 | 23,78 | 22,76 | 23,78 | 00:00:00 | | 2002-10-07 | 22,47 | 206.700 | 23,26 | 22,45 | 23,00 | 00:00:00 | | 2002-10-08 | 22,11 | 401.100 | 22,47 | 21,52 | 22,47 | 00:00:00 | | 2002-10-09 | 21,24 | 394.600 | 22,24 | 21,20 | 22,01 | 00:00:00 | | 2002-10-10 | 22,09 | 374.700 | 22,09 | 20,91 | 21,04 | 00:00:00 | | 2002-10-11 | 22,53 | 330.600 | 22,74 | 22,24 | 22,39 | 00:00:00 | | 2002-10-14 | 22,43 | 451.800 | 22,79 | 22,00 | 22,20 | 00:00:00 | | 2002-10-15 | 22,50 | 602.100 | 22,93 | 22,10 | 22,46 | 00:00:00 | | 2002-10-16 | 21,67 | 330.900 | 22,56 | 21,61 | 22,56 | 00:00:00 | | 2002-10-17 | 22,42 | 462.600 | 22,45 | 21,92 | 22,00 | 00:00:00 | | 2002-10-18 | 22,60 | 398.200 | 22,75 | 22,25 | 22,42 | 00:00:00 | | 2002-10-21 | 23,02 | 465.900 | 23,29 | 22,58 | 22,68 | 00:00:00 | | 2002-10-22 | 22,60 | 980.700 | 23,72 | 22,40 | 23,50 | 00:00:00 | | 2002-10-23 | 24,07 | 649.400 | 24,08 | 22,65 | 22,70 | 00:00:00 | | 2002-10-24 | 24,48 | 630.300 | 24,51 | 23,64 | 24,24 | 00:00:00 | | 2002-10-25 | 24,64 | 549.600 | 24,75 | 23,80 | 24,40 | 00:00:00 | | 2002-10-28 | 24,53 | 259.800 | 24,97 | 24,40 | 24,60 | 00:00:00 | | 2002-10-29 | 23,99 | 318.600 | 24,46 | 23,75 | 24,38 | 00:00:00 | | 2002-10-30 | 24,64 | 375.900 | 24,74 | 24,05 | 24,14 | 00:00:00 | | 2002-10-31 | 24,67 | 338.000 | 24,96 | 24,34 | 24,89 | 00:00:00 | | 2002-11-01 | 24,90 | 265.000 | 25,00 | 24,52 | 24,52 | 00:00:00 | | 2002-11-04 | 25,20 | 414.600 | 25,65 | 24,90 | 24,98 | 00:00:00 | | 2002-11-05 | 25,08 | 371.700 | 25,24 | 24,90 | 25,20 | 00:00:00 | | 2002-11-06 | 24,90 | 318.900 | 25,39 | 24,78 | 25,14 | 00:00:00 | | 2002-11-07 | 24,72 | 257.400 | 25,05 | 24,23 | 25,05 | 00:00:00 | | 2002-11-08 | 24,36 | 141.800 | 24,77 | 24,23 | 24,72 | 00:00:00 | | 2002-11-11 | 24,06 | 187.800 | 24,43 | 24,01 | 24,40 | 00:00:00 | | 2002-11-12 | 23,81 | 383.400 | 24,27 | 23,71 | 24,12 | 00:00:00 | | 2002-11-13 | 23,35 | 231.900 | 23,79 | 23,05 | 23,79 | 00:00:00 | | 2002-11-14 | 24,06 | 267.000 | 24,11 | 23,55 | 23,55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
