Mercados españoles abiertos en 6 hrs 12 min
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.912,20 -1,45 (-0,00%) Dólar/Euro
1,0820 +0,0006 (+0,05%) Petróleo Brent
87,55 +0,21 (+0,24%) Bitcoin EUR
52.744,42 -3.059,17 (-5,48%)
MDU Resources Group Inc (MRE.BE)
Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:08AM CEST
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | 15 |
| 03 jul 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 02 jul 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 01 jul 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 28 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 27 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 26 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 25 jun 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | - |
| 24 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 21 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 20 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 19 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 18 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 17 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 14 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 13 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 13 jun 2024 | 0.125 Dividendo | |||||
| 12 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 11 jun 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 10 jun 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,48 | - |
| 07 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,28 | - |
| 06 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,28 | - |
| 05 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,08 | - |
| 04 jun 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,68 | - |
| 03 jun 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 31 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 30 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,48 | - |
| 29 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 28 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 27 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 24 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 23 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,27 | - |
| 22 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 21 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 20 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,27 | - |
| 17 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 16 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 15 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 14 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,27 | - |
| 13 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 10 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 09 may 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,67 | - |
| 08 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 07 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 06 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 03 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,27 | - |
| 02 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 30 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,07 | - |
| 29 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 26 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 25 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 24 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,68 | - |
| 23 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,48 | - |
| 22 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,28 | - |
| 19 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,88 | - |
| 18 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 21,88 | - |
| 17 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,08 | - |
| 16 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,28 | - |
| 15 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,48 | - |
| 12 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,68 | - |
| 11 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,68 | - |
| 10 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | 15 |
| 09 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 08 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 05 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,88 | - |
| 04 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 03 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,27 | - |
| 02 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,47 | - |
| 28 mar 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,48 | - |
| 27 mar 2024 | 21,80 | 21,80 | 21,80 | 21,80 | 21,68 | - |
| 26 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,28 | - |
| 25 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,08 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,08 | - |
| 21 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,69 | - |
| 20 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,49 | - |
| 19 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 18 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 15 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,69 | - |
| 14 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,29 | - |
| 13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,69 | - |
| 13 mar 2024 | 0.125 Dividendo | |||||
| 12 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,16 | - |
| 11 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,36 | - |
| 08 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 19,97 | - |
| 07 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,77 | - |
| 06 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,67 | - |
| 05 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,67 | - |
| 04 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,57 | - |
| 01 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,77 | - |
| 29 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,47 | - |
| 28 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,47 | - |
| 27 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,18 | - |
| 26 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,37 | - |
| 23 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,18 | - |
| 22 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,08 | - |
| 21 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 18,98 | - |
| 20 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,08 | - |
| 19 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,08 | - |
| 16 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,08 | - |
| 15 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,08 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.