Mercados españoles abiertos en 8 hrs 2 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.038,16 +354,23 (+0,92%) Dólar/Euro
1,0768 -0,0036 (-0,33%) Petróleo Brent
82,00 +0,37 (+0,45%) Bitcoin EUR
64.485,75 -180,59 (-0,28%)
MDU Resources Group, Inc. (MRE.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:11AM CEST
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | 250 |
| 07 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 06 jun 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 05 jun 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | - |
| 04 jun 2024 | 22,80 | 23,00 | 22,80 | 23,00 | 23,00 | 5 |
| 03 jun 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | 2 |
| 31 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 30 may 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 29 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 28 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 27 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 24 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 23 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 22 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 21 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 20 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 17 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 16 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 15 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 14 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 13 may 2024 | 23,60 | 23,80 | 23,20 | 23,80 | 23,80 | 1315 |
| 10 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 09 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 08 may 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 07 may 2024 | 23,60 | 23,80 | 23,60 | 23,80 | 23,80 | 20 |
| 06 may 2024 | 23,20 | 23,40 | 23,20 | 23,40 | 23,40 | 4 |
| 03 may 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 02 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 30 abr 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 29 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 26 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 25 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 24 abr 2024 | 22,80 | 23,00 | 22,80 | 23,00 | 23,00 | 45 |
| 23 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 22 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 19 abr 2024 | 22,00 | 22,20 | 22,00 | 22,20 | 22,20 | 25 |
| 18 abr 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 17 abr 2024 | 22,20 | 22,20 | 22,20 | 22,20 | 22,20 | 1 |
| 16 abr 2024 | 22,40 | 22,40 | 22,40 | 22,40 | 22,40 | - |
| 15 abr 2024 | 22,60 | 22,60 | 22,60 | 22,60 | 22,60 | - |
| 12 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 11 abr 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,80 | - |
| 10 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 09 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 08 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 05 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 04 abr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 03 abr 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,40 | - |
| 02 abr 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,80 | 305 |
| 28 mar 2024 | 22,60 | 22,80 | 22,60 | 22,80 | 22,80 | 1300 |
| 27 mar 2024 | 21,80 | 22,00 | 21,80 | 22,00 | 22,00 | 2 |
| 26 mar 2024 | 21,40 | 21,40 | 21,40 | 21,40 | 21,40 | - |
| 25 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 22 mar 2024 | 21,20 | 21,20 | 21,20 | 21,20 | 21,20 | - |
| 21 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 20 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,60 | - |
| 19 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 18 mar 2024 | 20,60 | 20,80 | 20,60 | 20,80 | 20,80 | 3 |
| 15 mar 2024 | 20,80 | 20,80 | 20,60 | 20,60 | 20,60 | 50 |
| 14 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,40 | - |
| 13 mar 2024 | 20,80 | 20,80 | 20,80 | 20,80 | 20,80 | - |
| 13 mar 2024 | 0.125 Dividendo | |||||
| 12 mar 2024 | 20,40 | 20,40 | 20,40 | 20,40 | 20,27 | - |
| 11 mar 2024 | 20,60 | 20,60 | 20,60 | 20,60 | 20,47 | - |
| 08 mar 2024 | 20,20 | 20,20 | 20,20 | 20,20 | 20,08 | - |
| 07 mar 2024 | 20,00 | 20,20 | 20,00 | 20,20 | 20,08 | 50 |
| 06 mar 2024 | 19,90 | 19,90 | 19,90 | 19,90 | 19,78 | - |
| 05 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,88 | - |
| 04 mar 2024 | 19,80 | 19,80 | 19,80 | 19,80 | 19,68 | - |
| 01 mar 2024 | 20,00 | 20,00 | 20,00 | 20,00 | 19,88 | - |
| 29 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,58 | - |
| 28 feb 2024 | 19,70 | 19,70 | 19,70 | 19,70 | 19,58 | - |
| 27 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,28 | - |
| 26 feb 2024 | 19,60 | 19,60 | 19,60 | 19,60 | 19,48 | - |
| 23 feb 2024 | 19,40 | 19,40 | 19,40 | 19,40 | 19,28 | - |
| 22 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,08 | - |
| 21 feb 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,08 | - |
| 20 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,18 | - |
| 19 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,18 | 450 |
| 16 feb 2024 | 19,30 | 19,30 | 19,30 | 19,30 | 19,18 | - |
| 15 feb 2024 | 19,30 | 19,40 | 19,30 | 19,40 | 19,28 | 50 |
| 14 feb 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,78 | - |
| 13 feb 2024 | 19,00 | 19,00 | 19,00 | 19,00 | 18,88 | - |
| 12 feb 2024 | 18,80 | 18,80 | 18,80 | 18,80 | 18,68 | - |
| 09 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,19 | - |
| 08 feb 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,99 | - |
| 07 feb 2024 | 18,00 | 18,20 | 18,00 | 18,20 | 18,09 | 2 |
| 06 feb 2024 | 17,90 | 17,90 | 17,90 | 17,90 | 17,79 | - |
| 05 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,19 | - |
| 02 feb 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,19 | - |
| 01 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,89 | - |
| 31 ene 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 17,99 | - |
| 30 ene 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 17,89 | - |
| 29 ene 2024 | 17,80 | 17,80 | 17,80 | 17,80 | 17,69 | - |
| 26 ene 2024 | 17,70 | 17,70 | 17,70 | 17,70 | 17,59 | - |
| 25 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,19 | - |
| 24 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,19 | - |
| 23 ene 2024 | 17,50 | 17,50 | 17,50 | 17,50 | 17,39 | - |
| 22 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,19 | - |
| 19 ene 2024 | 17,30 | 17,30 | 17,30 | 17,30 | 17,19 | - |
| *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.