MDU - MDU Resources Group, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202029,6829,7929,2829,3029,301.292.000
24 gen 202030,0930,2129,6329,8029,801.373.100
23 gen 202029,7030,1129,5630,0830,081.009.200
22 gen 202029,6429,8129,6129,6629,661.668.500
21 gen 202029,6529,6529,3129,5629,561.295.300
17 gen 202029,5029,6229,3329,6029,60952.900
16 gen 202029,2829,4729,2629,4329,431.072.400
15 gen 202028,9429,2828,9429,2229,22966.200
14 gen 202028,9228,9728,7728,9228,921.528.200
13 gen 202028,8629,0228,8528,9328,931.263.000
10 gen 202028,9929,0728,8228,8628,86941.400
09 gen 202028,9029,0828,7628,9728,971.049.500
08 gen 202029,1329,1628,8328,8728,87843.800
07 gen 202029,1429,3429,0929,1429,141.040.600
06 gen 202029,1929,3329,0129,2629,262.712.800
03 gen 202029,0729,2928,9629,2229,221.166.300
02 gen 202029,7329,7429,0529,1829,181.107.000
31 dic 201929,5329,7729,5129,7129,711.087.500
30 dic 201929,2729,5429,2629,5129,51670.600
27 dic 201929,2529,3829,1929,3529,35469.500
26 dic 201929,3129,3629,2029,2929,29542.600
24 dic 201929,3629,3829,1929,2229,22340.200
23 dic 201929,7429,8329,2929,4029,40587.500
20 dic 201929,6029,8229,5629,7729,773.258.600
19 dic 201929,6829,6829,4329,5029,501.819.200
18 dic 201929,5929,6929,4029,6829,681.691.100
17 dic 201929,4229,7729,3729,5929,591.370.900
16 dic 201929,0129,3829,0029,3729,371.190.100
13 dic 201928,8528,9828,7828,9028,901.154.400
12 dic 201928,9229,2328,6928,8528,851.180.700
11 dic 201929,0029,0128,8228,9228,92956.500
11 dic 20190.208 Dividendo
10 dic 201929,0029,1828,9429,0728,861.081.500
09 dic 201929,3029,3228,9528,9628,75590.300
06 dic 201929,3329,6529,2829,3029,091.411.300
05 dic 201929,2529,3629,1529,3029,091.258.800
04 dic 201929,0329,4329,0329,3529,141.091.800
03 dic 201928,9129,1728,8629,1228,91558.000
02 dic 201929,0229,0528,7928,8928,68751.000
29 nov 201929,0529,2429,0229,0428,83443.900
27 nov 201929,0029,1828,9429,1128,901.034.800
26 nov 201929,0129,0628,8728,9828,77884.400
25 nov 201929,1529,2228,9328,9928,78505.900
22 nov 201929,0429,1128,8829,0628,85621.300
21 nov 201929,2929,2928,8928,9628,75774.400
20 nov 201929,2129,4929,2029,2829,071.323.200
19 nov 201929,1229,3028,9529,2229,011.174.000
18 nov 201929,1029,2029,0029,1028,891.026.200
15 nov 201928,9929,1028,8029,0128,801.063.800
14 nov 201929,1529,2228,9628,9928,78828.600
13 nov 201928,9629,2028,8829,0928,88852.800
12 nov 201928,8328,9428,7028,9228,71808.100
11 nov 201928,7428,8628,6628,7728,56678.300
08 nov 201928,7228,9628,6228,7528,54664.700
07 nov 201929,1629,2128,6628,7428,53912.100
06 nov 201929,2829,4629,1629,2028,991.707.700
05 nov 201929,0529,4129,0429,2529,041.011.700
04 nov 201929,0829,1728,9229,1228,911.152.800
01 nov 201928,8929,1128,8329,0828,87801.800
31 ott 201929,0829,1328,4628,8928,682.897.600
30 ott 201928,4629,3928,2528,9828,772.328.100
29 ott 201928,0028,0827,8028,0527,85881.300
28 ott 201927,8528,1427,8528,0127,81792.800
25 ott 201928,0628,1827,8627,9127,71622.800
24 ott 201928,0828,0927,8728,0727,87838.300
23 ott 201928,1428,2227,9528,1227,92653.000
22 ott 201928,0328,1027,8228,0927,89719.600
21 ott 201927,7128,0227,7127,9927,79767.400
18 ott 201927,5627,7027,3627,6627,46581.700
17 ott 201927,6027,7127,5527,6027,40688.600
16 ott 201927,5827,7327,4527,5727,37799.800
15 ott 201927,8827,9127,4927,6227,42825.900
14 ott 201927,9827,9827,6627,8127,61499.000
11 ott 201927,8028,1227,6327,9527,751.093.500
10 ott 201927,6527,8527,5527,7227,52689.800
09 ott 201927,4227,6827,2327,6227,42946.600
08 ott 201927,6927,7227,3527,3527,15897.500
07 ott 201927,9127,9627,6627,7627,56991.500
04 ott 201927,7628,0427,7527,9827,781.272.300
03 ott 201927,3327,7427,1927,6727,472.124.700
02 ott 201928,0228,0627,3127,3927,191.286.600
01 ott 201928,0928,2727,8728,0727,871.004.700
30 set 201928,3628,4428,1728,1927,99881.100
27 set 201928,7528,8228,2328,3628,16740.000
26 set 201928,3528,7428,2728,6528,451.137.300
25 set 201928,3128,4628,1428,3128,111.193.600
24 set 201928,1628,4528,0928,3228,121.180.000
23 set 201928,0828,2327,9928,0827,88892.400
20 set 201928,1228,1227,8828,0627,862.228.300
19 set 201928,2928,3728,0328,0827,88682.400
18 set 201928,0528,2527,8828,1427,94896.800
17 set 201928,3128,3427,8027,9727,77962.500
16 set 201928,2028,3928,0028,2128,01822.000
13 set 201927,8828,2127,8528,1127,91958.400
12 set 201928,1028,2427,9227,9827,78769.700
11 set 201927,6628,1927,5728,1327,93904.000
11 set 20190.203 Dividendo
10 set 201927,4927,8827,3427,8627,461.637.600
09 set 201927,1827,5727,0427,5327,13924.300
06 set 201927,1727,2827,0127,2826,89966.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità