Mercados españoles cerrados

MDU Resources Group, Inc. (MDU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,67-0,13 (-0,52%)
Al cierre: 04:00PM EDT
24,28 -0,39 (-1,58%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202424,7624,9324,6624,6724,67809.900
25 abr 202424,6724,8124,4224,8024,80759.100
24 abr 202424,4524,7224,4024,6924,69815.500
23 abr 202424,2224,6224,1824,5024,50925.600
22 abr 202424,1524,3524,0124,1724,17976.100
19 abr 202423,6324,0623,6324,0124,011.106.600
18 abr 202423,7123,8423,5323,6023,60752.200
17 abr 202423,7723,8623,4523,5623,561.529.800
16 abr 202423,7723,7923,4423,6123,61823.600
15 abr 202424,4424,5223,7723,8323,831.020.200
12 abr 202424,3824,6124,0924,1924,191.000.300
11 abr 202424,7124,7124,2524,4524,451.107.000
10 abr 202424,6224,8024,4224,6524,65984.800
09 abr 202425,1925,3025,0125,0725,071.130.600
08 abr 202425,0925,1924,9825,1525,15723.100
05 abr 202424,7925,0524,7024,9824,981.196.100
04 abr 202425,7425,7924,8324,9024,901.916.200
03 abr 202425,3025,6625,2525,6125,612.116.100
02 abr 202425,2425,5325,1225,3025,302.601.400
01 abr 202425,1725,4925,0725,4525,452.744.300
28 mar 202424,5425,2324,4425,2025,203.217.400
27 mar 202423,8224,5923,7524,5024,502.026.000
26 mar 202423,3323,6423,2223,6223,623.232.400
25 mar 202423,0623,2422,9923,2223,22921.000
22 mar 202423,2123,2922,9523,0023,001.010.000
21 mar 202422,9323,1822,8523,1423,14963.300
20 mar 202422,4422,8222,4422,7522,751.079.500
19 mar 202422,2722,5522,2022,5522,551.251.100
18 mar 202422,4522,5722,2022,2222,221.823.500
15 mar 202422,5022,8722,4522,4722,472.662.600
14 mar 202422,6323,3422,4622,6622,661.673.300
13 mar 202422,8423,0322,4622,4822,481.802.900
13 mar 20240.125 Dividendo
12 mar 202422,4122,9822,3822,9422,821.997.000
11 mar 202422,5322,6722,3822,4422,321.249.800
08 mar 202422,2222,6422,1122,5922,472.289.100
07 mar 202422,0322,2221,9722,1522,03979.700
06 mar 202421,8622,0421,7621,9421,821.174.300
05 mar 202421,7922,1321,6021,7121,59882.600
04 mar 202421,7421,8521,5921,8421,72890.600
01 mar 202421,6621,7421,5121,6721,55951.600
29 feb 202421,6721,7421,4821,6821,561.308.400
28 feb 202421,3921,6121,3621,5121,39853.500
27 feb 202421,3621,4121,2421,4021,28932.700
26 feb 202421,2121,2821,0621,2221,10968.100
23 feb 202421,0721,3520,9721,3021,181.127.100
22 feb 202420,9721,0620,7821,0520,94901.700
21 feb 202420,8721,0120,8120,9520,84836.000
20 feb 202420,7821,0220,7120,8620,751.140.800
16 feb 202420,7821,0220,7520,9020,791.351.500
15 feb 202420,8621,0320,7220,8520,741.125.500
14 feb 202420,5320,7720,4020,7520,641.078.700
13 feb 202420,3020,4520,1420,3520,241.829.400
12 feb 202420,3220,6620,3220,6020,491.244.700
09 feb 202419,8620,4419,8620,3620,252.141.100
08 feb 202419,0820,0018,9419,8819,772.119.500
07 feb 202419,5719,7219,4519,6619,55926.000
06 feb 202419,3719,5419,2619,4819,371.031.100
05 feb 202419,5719,6019,3519,3819,271.221.700
02 feb 202419,7719,9419,6119,8119,701.369.200
01 feb 202419,5619,9519,5319,9519,84764.600
31 ene 202419,7519,8519,5119,5119,401.136.800
30 ene 202419,4219,7619,4219,7019,59617.200
29 ene 202419,4419,6119,3519,5719,46677.900
26 ene 202419,5719,6719,3719,4519,341.073.600
25 ene 202419,1619,4619,1419,4519,341.043.200
24 ene 202419,1519,1618,8818,9418,841.158.100
23 ene 202419,3019,3418,8818,9718,87861.700
22 ene 202419,1119,2419,0519,2019,10694.000
19 ene 202419,0019,0918,7919,0118,911.001.200
18 ene 202418,9719,0118,8818,9818,88809.100
17 ene 202418,9119,0218,8518,9418,84909.600
16 ene 202419,3619,3819,0819,1019,00903.800
12 ene 202419,6719,7219,4219,4919,38788.400
11 ene 202419,4719,6019,2919,5419,431.540.400
10 ene 202419,6319,6519,4719,5919,48698.000
09 ene 202419,7019,7019,5519,6619,55625.900
08 ene 202419,4819,7919,4319,7919,681.068.700
05 ene 202419,3519,6319,2919,5219,411.824.100
04 ene 202419,4319,6219,3619,3919,281.125.700
03 ene 202419,5619,6219,3919,5319,421.120.100
02 ene 202419,7019,8419,5819,7119,601.230.000
29 dic 202319,7719,8619,7119,8019,69645.400
28 dic 202319,8019,9919,8019,8519,74643.200
27 dic 202320,0420,0919,8219,8619,75627.500
26 dic 202319,8220,0919,7820,0419,93654.900
22 dic 202319,8419,9819,7519,8119,70637.400
21 dic 202319,7319,9119,5719,7019,59923.900
20 dic 202319,8820,0119,6519,6519,541.162.900
19 dic 202319,6019,9319,6019,8919,781.131.100
18 dic 202319,6219,6219,3619,5419,431.972.100
15 dic 202319,7819,8019,5319,5919,482.822.800
14 dic 202320,0220,2819,8019,8419,731.259.100
13 dic 202319,2119,8919,1419,8819,771.294.300
13 dic 20230.125 Dividendo
12 dic 202319,3819,4119,1719,3319,10891.400
11 dic 202319,3319,4719,2419,3819,15926.300
08 dic 202319,1719,3719,1319,3119,08863.600
07 dic 202319,1719,2219,0419,1718,94730.400
06 dic 202319,1519,2619,0919,1218,89908.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...