Premium
MDU Resources Group Inc (MDU)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -3.51812366738 | 18.76 | 19.11 | 17.585 | 1751792 | 18.29017827 | CS |
| 4 | -1.28 | -6.60474716202 | 19.38 | 20.3929 | 17.585 | 1856713 | 19.34779372 | CS |
| 12 | -9.44 | -34.2774146696 | 27.54 | 30.52 | 14.915 | 2988085 | 23.06589508 | CS |
| 26 | -7.08 | -28.117553614 | 25.18 | 30.52 | 14.915 | 1993803 | 23.8825742 | CS |
| 52 | -1.78 | -8.953722334 | 19.88 | 30.52 | 14.915 | 1598713 | 23.49697578 | CS |
| 156 | -10.86 | -37.5 | 28.96 | 32.53 | 14.915 | 1398091 | 24.78618931 | CS |
| 260 | -11.5 | -38.8513513514 | 29.6 | 35.02 | 14.915 | 1292565 | 25.49737232 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 18.1 | 0.12 | 0.67 | 17.97 | 18.21 | 17.83 | 4930815 |
| 1734651600 | 17.98 | 0.36 | 2.04 | 17.72 | 18.16 | 17.675 | 2091913 |
| 1734565200 | 17.62 | -0.93 | -5.01 | 18.55 | 18.69 | 17.585 | 2015540 |
| 1734478800 | 18.55 | -0.3 | -1.59 | 18.66 | 18.79 | 18.47 | 1871304 |
| 1734392400 | 18.85 | 0 | 0.00 | 18.855 | 19.11 | 18.83 | 1499763 |
| 1734133200 | 18.85 | 0.06 | 0.32 | 18.795 | 18.95 | 18.74 | 1211331 |
| 1734046800 | 18.79 | -0.26 | -1.36 | 19.03 | 19.105 | 18.695 | 1660956 |
| 1733960400 | 19.05 | 0.07 | 0.37 | 19.02 | 19.19 | 18.93 | 2425604 |
| 1733874000 | 18.98 | -0.11 | -0.58 | 19 | 19.18 | 18.9203 | 1340588 |
| 1733787600 | 19.09 | -0.38 | -1.95 | 19.45 | 19.53 | 19.031 | 1489475 |
| 1733528400 | 19.47 | 0 | 0.00 | 19.485 | 19.56 | 19.25 | 1319934 |
| 1733442000 | 19.47 | -0.3 | -1.52 | 19.7 | 19.8388 | 19.4 | 1334685 |
| 1733355600 | 19.77 | -0.09 | -0.45 | 19.895 | 19.94 | 19.59 | 1358998 |
| 1733269200 | 19.86 | -0.27 | -1.34 | 20.1398 | 20.24 | 19.79 | 2029825 |
| 1733182800 | 20.13 | 0.09 | 0.45 | 20.17 | 20.17 | 19.755 | 2645724 |
| 1732917840 | 20.04 | -0.01 | -0.05 | 20.22 | 20.2772 | 20.04 | 1284824 |
| 1732750800 | 20.05 | -0.11 | -0.55 | 20.21 | 20.315 | 19.99 | 1969521 |
| 1732664400 | 20.16 | 0.03 | 0.15 | 20.16 | 20.31 | 19.98 | 2179293 |
| 1732578000 | 20.13 | 0.19 | 0.95 | 20.19 | 20.3929 | 20.07 | 2877749 |
| 1732318800 | 19.94 | 0.66 | 3.42 | 19.48 | 19.975 | 19.44 | 2385739 |
| 1732232400 | 19.28 | 0.48 | 2.55 | 18.88 | 19.33 | 18.8 | 1674051 |
| 1732146000 | 18.8 | 0.06 | 0.32 | 18.86 | 18.95 | 18.665 | 2865391 |
| 1732059600 | 18.74 | 0.14 | 0.75 | 18.48 | 18.81 | 18.41 | 1514141 |
| 1731973200 | 18.6 | 0.26 | 1.42 | 18.37 | 18.7 | 18.3 | 1810374 |
| 1731714000 | 18.34 | 0.45 | 2.52 | 17.97 | 18.36 | 17.91 | 1698900 |
| 1731627600 | 17.89 | -0.37 | -2.03 | 18.38 | 18.38 | 17.83 | 2963778 |
| 1731541200 | 18.26 | 0.25 | 1.39 | 18.115 | 18.4 | 18.01 | 2185273 |
| 1731454800 | 18.01 | -0.15 | -0.83 | 18.2 | 18.24 | 17.96 | 2290875 |
| 1731368400 | 18.16 | 0.23 | 1.28 | 18.04 | 18.27 | 18.01 | 1652476 |
| 1731109200 | 17.93 | 0.42 | 2.40 | 17.65 | 18.17 | 17.52 | 2737096 |
| 1731022800 | 17.51 | 0.56 | 3.30 | 17.05 | 17.8 | 17.01 | 3883590 |
| 1730936400 | 16.95 | 0.49 | 2.98 | 16.95 | 17.29 | 16.82 | 5082370 |
| 1730850000 | 16.46 | 1.03 | 6.68 | 15.53 | 16.51 | 15.53 | 6817019 |
| 1730763600 | 15.43 | 0.33 | 2.19 | 15.29 | 15.688 | 15.135 | 6727175 |
| 1730500800 | 15.1 | -13.75 | -47.66 | 15.73 | 16.17 | 14.915 | 8606855 |
| 1730414400 | 28.85 | -0.06 | -0.21 | 28.97 | 29.1812 | 28.71 | 1799874 |
| 1730328000 | 28.91 | -0.28 | -0.96 | 28.985 | 29.58 | 28.9 | 1963071 |
| 1730241600 | 29.19 | -0.43 | -1.45 | 29.24 | 29.36 | 28.88 | 1469571 |
| 1730155200 | 29.62 | 0.84 | 2.92 | 28.97 | 29.76 | 28.94 | 1862999 |
| 1729896000 | 28.78 | 0.01 | 0.03 | 29.01 | 29.15 | 28.57 | 1412908 |
| 1729809600 | 28.77 | -0.1 | -0.35 | 28.87 | 29.18 | 28.67 | 1970930 |
| 1729723200 | 28.87 | 0.02 | 0.07 | 28.78 | 29.145 | 28.51 | 1564961 |
| 1729636800 | 28.85 | -0.39 | -1.33 | 29.135 | 29.15 | 28.7 | 2288261 |
| 1729550400 | 29.24 | -1.04 | -3.43 | 29.56 | 30.07 | 29.22 | 2951665 |
| 1729291200 | 30.28 | 1.16 | 3.98 | 29.22 | 30.52 | 28.96 | 4387126 |
| 1729204800 | 29.12 | -0.71 | -2.38 | 29.77 | 30.11 | 29.05 | 2669394 |
| 1729118400 | 29.83 | 0.84 | 2.90 | 29.03 | 29.89 | 29.03 | 2693215 |
| 1729032000 | 28.99 | 0.13 | 0.45 | 28.98 | 29.535 | 28.86 | 2773747 |
| 1728945600 | 28.86 | 0.28 | 0.98 | 28.61 | 28.92 | 28.555 | 2828328 |
| 1728686400 | 28.58 | 1.19 | 4.34 | 27.74 | 28.6 | 27.66 | 2809306 |
| 1728600000 | 27.39 | -0.75 | -2.67 | 28.145 | 28.19 | 27.32 | 36225939 |
| 1728513600 | 28.14 | 0.03 | 0.11 | 28.11 | 28.59 | 28.08 | 2782179 |
| 1728427200 | 28.11 | 0.67 | 2.44 | 28.405 | 28.71 | 28.11 | 4839352 |
| 1728340800 | 27.44 | 0.19 | 0.70 | 27.1 | 27.55 | 27.1 | 1186639 |
| 1728081600 | 27.25 | 0.34 | 1.26 | 27.06 | 27.32 | 26.99 | 936817 |
| 1727995200 | 26.91 | -0.29 | -1.07 | 27.02 | 27.22 | 26.76 | 946636 |
| 1727908800 | 27.2 | 0.1 | 0.37 | 27.095 | 27.4 | 27.08 | 874050 |
| 1727822400 | 27.1 | -0.31 | -1.13 | 27.4 | 27.42 | 27.0152 | 1100539 |
| 1727735520 | 27.41 | 0 | 0.00 | 27.43 | 27.65 | 27.205 | 2004743 |
| 1727476800 | 27.41 | 0 | 0.00 | 27.54 | 27.62 | 27.38 | 1432592 |
| 1727390400 | 27.41 | -0.2 | -0.72 | 27.7 | 27.84 | 27.26 | 1076709 |
| 1727304000 | 27.61 | 0.01 | 0.04 | 27.63 | 27.73 | 27.43 | 809981 |
| 1727217600 | 27.6 | -0.08 | -0.29 | 27.74 | 27.83 | 27.52 | 1181807 |
| 1727131200 | 27.68 | 0.4 | 1.47 | 27.4 | 27.92 | 27.31 | 1501120 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
