Premium
MDU Resources Group Inc (MDU)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -0.713893465129 | 18.21 | 18.91 | 18.075 | 4262457 | 18.42451101 | CS |
| 4 | 0 | 0 | 18.08 | 18.91 | 17.4 | 2182694 | 18.19886239 | CS |
| 12 | -10.83 | -37.4610861294 | 28.91 | 29.1812 | 14.915 | 2432866 | 18.17284696 | CS |
| 26 | -8.5 | -31.9789315275 | 26.58 | 30.52 | 14.915 | 2148723 | 22.81342473 | CS |
| 52 | -1.22 | -6.32124352332 | 19.3 | 30.52 | 14.915 | 1702354 | 23.13192258 | CS |
| 156 | -10.63 | -37.0254266806 | 28.71 | 32.53 | 14.915 | 1438813 | 24.42828847 | CS |
| 260 | -11.62 | -39.1245791246 | 29.7 | 35.02 | 14.915 | 1308965 | 25.24530164 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737589200 | 18.18 | -0.43 | -2.31 | 18.71 | 18.77 | 18.105 | 1473007 |
| 1737502800 | 18.61 | 0.2 | 1.09 | 18.75 | 18.91 | 18.48 | 2318855 |
| 1737157200 | 18.41 | -0.04 | -0.22 | 18.73 | 18.9 | 18.21 | 10281801 |
| 1737070800 | 18.45 | 0.42 | 2.33 | 18.21 | 18.555 | 18.15 | 2955015 |
| 1736984400 | 18.03 | -0.11 | -0.61 | 18.28 | 18.43 | 17.99 | 2502441 |
| 1736898000 | 18.14 | 0.39 | 2.20 | 18.04 | 18.18 | 17.89 | 1521529 |
| 1736811600 | 17.75 | 0.02 | 0.11 | 17.6 | 17.77 | 17.4 | 1096942 |
| 1736552400 | 17.73 | -0.32 | -1.77 | 17.775 | 17.795 | 17.57 | 1144860 |
| 1736379600 | 18.05 | 0.04 | 0.22 | 17.77 | 18.065 | 17.675 | 1282557 |
| 1736293200 | 18.01 | 0.08 | 0.45 | 18.035 | 18.14 | 17.79 | 1478504 |
| 1736206800 | 17.93 | -0.23 | -1.27 | 18.2 | 18.25 | 17.8501 | 3720253 |
| 1735947600 | 18.16 | 0.22 | 1.23 | 18.005 | 18.17 | 17.8 | 1502130 |
| 1735861200 | 17.94 | -0.08 | -0.44 | 18.02 | 18.22 | 17.74 | 1388193 |
| 1735688400 | 18.02 | 0.02 | 0.11 | 18.04 | 18.22 | 17.93 | 1310121 |
| 1735602000 | 18 | -0.2 | -1.10 | 18.045 | 18.095 | 17.84 | 1256259 |
| 1735342800 | 18.2 | -0.13 | -0.71 | 18.215 | 18.32 | 18.03 | 983104 |
| 1735256400 | 18.33 | 0.08 | 0.44 | 18.08 | 18.37 | 18.05 | 735759 |
| 1735077840 | 18.25 | 0.22 | 1.22 | 18.15 | 18.25 | 17.99 | 423924 |
| 1734997200 | 18.03 | -0.07 | -0.39 | 18.1 | 18.1 | 17.84 | 1455352 |
| 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 |
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
