MDU - MDU Resources Group, Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 nov 201928,8328,9428,7028,9228,92808.100
11 nov 201928,7428,8628,6628,7728,77678.300
08 nov 201928,7228,9628,6228,7528,75664.700
07 nov 201929,1629,2128,6628,7428,74912.100
06 nov 201929,2829,4629,1629,2029,201.707.700
05 nov 201929,0529,4129,0429,2529,251.011.700
04 nov 201929,0829,1728,9229,1229,121.152.800
01 nov 201928,8929,1128,8329,0829,08801.800
31 ott 201929,0829,1328,4628,8928,892.897.600
30 ott 201928,4629,3928,2528,9828,982.328.100
29 ott 201928,0028,0827,8028,0528,05881.300
28 ott 201927,8528,1427,8528,0128,01792.800
25 ott 201928,0628,1827,8627,9127,91622.800
24 ott 201928,0828,0927,8728,0728,07838.300
23 ott 201928,1428,2227,9528,1228,12653.000
22 ott 201928,0328,1027,8228,0928,09719.600
21 ott 201927,7128,0227,7127,9927,99767.400
18 ott 201927,5627,7027,3627,6627,66581.700
17 ott 201927,6027,7127,5527,6027,60688.600
16 ott 201927,5827,7327,4527,5727,57799.800
15 ott 201927,8827,9127,4927,6227,62825.900
14 ott 201927,9827,9827,6627,8127,81499.000
11 ott 201927,8028,1227,6327,9527,951.093.500
10 ott 201927,6527,8527,5527,7227,72689.800
09 ott 201927,4227,6827,2327,6227,62946.600
08 ott 201927,6927,7227,3527,3527,35897.500
07 ott 201927,9127,9627,6627,7627,76991.500
04 ott 201927,7628,0427,7527,9827,981.272.300
03 ott 201927,3327,7427,1927,6727,672.124.700
02 ott 201928,0228,0627,3127,3927,391.286.600
01 ott 201928,0928,2727,8728,0728,071.004.700
30 set 201928,3628,4428,1728,1928,19881.100
27 set 201928,7528,8228,2328,3628,36740.000
26 set 201928,3528,7428,2728,6528,651.137.300
25 set 201928,3128,4628,1428,3128,311.193.600
24 set 201928,1628,4528,0928,3228,321.180.000
23 set 201928,0828,2327,9928,0828,08892.400
20 set 201928,1228,1227,8828,0628,062.228.300
19 set 201928,2928,3728,0328,0828,08682.400
18 set 201928,0528,2527,8828,1428,14896.800
17 set 201928,3128,3427,8027,9727,97962.500
16 set 201928,2028,3928,0028,2128,21822.000
13 set 201927,8828,2127,8528,1128,11958.400
12 set 201928,1028,2427,9227,9827,98769.700
11 set 201927,6628,1927,5728,1328,13904.000
11 set 20190.203 Dividendo
10 set 201927,4927,8827,3427,8627,661.637.600
09 set 201927,1827,5727,0427,5327,33924.300
06 set 201927,1727,2827,0127,2827,08966.800
05 set 201926,9627,1726,9427,1326,93730.400
04 set 201927,2027,2426,9627,0326,83398.300
03 set 201926,8627,1526,6427,0826,88725.800
30 ago 201926,9226,9526,7526,8926,69505.600
29 ago 201926,6626,9226,5426,8126,61776.200
28 ago 201926,4426,5426,3126,5026,31773.700
27 ago 201926,6626,6926,3626,3626,17562.700
26 ago 201926,3726,5526,2726,5326,34485.000
23 ago 201926,8927,0426,2026,2826,091.191.600
22 ago 201926,7526,9126,6126,8426,64665.300
21 ago 201926,7626,8126,6426,7826,58622.000
20 ago 201927,0027,0026,6626,7326,54780.200
19 ago 201926,7527,1126,7327,0226,82972.600
16 ago 201926,4326,7726,4126,7326,54852.800
15 ago 201926,2526,4926,1026,4126,22653.100
14 ago 201926,6926,7226,1726,2126,02766.000
13 ago 201926,6126,9326,5126,6926,50699.500
12 ago 201926,7026,8626,4826,6526,46904.100
09 ago 201926,9927,0526,6226,6726,48515.800
08 ago 201926,3427,0226,3426,9326,731.098.300
07 ago 201926,1926,5925,8826,4826,29954.200
06 ago 201926,2326,3425,8026,2826,091.380.300
05 ago 201926,9127,0026,1826,3026,111.465.500
02 ago 201926,8627,1526,7226,9526,75746.800
01 ago 201926,7127,1026,6126,8426,641.206.600
31 lug 201926,9027,1026,4826,7426,551.495.400
30 lug 201925,9226,2525,9126,1725,98832.400
29 lug 201925,9226,1025,8726,0325,84711.100
26 lug 201925,8126,0125,8025,9025,71624.600
25 lug 201926,0226,1525,8325,8425,65673.800
24 lug 201926,1226,2025,8426,0625,87721.700
23 lug 201926,2226,3525,9826,0325,84968.200
22 lug 201926,2726,3626,1026,2126,02535.400
19 lug 201926,4626,6426,2126,2126,02775.100
18 lug 201926,1826,5625,9626,5226,33967.600
17 lug 201925,9726,1725,8326,1425,951.246.800
16 lug 201925,7725,9425,7225,8825,69752.600
15 lug 201926,0826,2025,8325,8825,69420.100
12 lug 201926,3126,3725,9826,0325,84542.300
11 lug 201926,0826,1925,8926,1625,97530.600
10 lug 201926,2026,2726,0726,1425,95493.600
09 lug 201925,9526,1525,8526,1425,95896.000
08 lug 201926,2026,2125,8926,0225,83838.700
05 lug 201926,0626,3625,9026,3026,11578.500
03 lug 201925,9526,2625,8826,2326,04810.300
02 lug 201925,6625,9525,6125,8125,621.122.200
01 lug 201925,8025,9425,2525,5925,401.593.100
28 giu 201925,3525,8025,3525,8025,611.572.400
27 giu 201925,5925,6025,2925,3825,20740.700
26 giu 201925,7425,7425,3325,3525,171.231.200
25 giu 201925,7725,8625,5225,6425,45975.400
*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