Premium
MDU Resources Group Inc (MDU)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.33 | 1.598062954 | 20.65 | 21 | 20.235 | 1556027 | 20.66601027 | CS |
| 4 | 0.03 | 0.143198090692 | 20.95 | 21.93 | 20.235 | 1742515 | 21.17680613 | CS |
| 12 | -0.99 | -4.50614474283 | 21.97 | 22.98 | 20.235 | 1734740 | 21.66654297 | CS |
| 26 | 0.83 | 4.11910669975 | 20.15 | 22.98 | 19.615 | 1786054 | 21.128466 | CS |
| 52 | 4.52 | 27.4605103281 | 16.46 | 22.98 | 15.76 | 2001205 | 19.70959718 | CS |
| 156 | 0.42 | 2.04280155642 | 20.56 | 30.52 | 14.915 | 1739463 | 20.47176107 | CS |
| 260 | -10.16 | -32.6268464997 | 31.14 | 33.34 | 14.915 | 1504844 | 22.78799599 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 20.98 | 0.2 | 0.96 | 20.74 | 21.2 | 20.74 | 965417 |
| 1783636800 | 20.78 | -0.05 | -0.24 | 20.55 | 20.91 | 20.39 | 1284107 |
| 1783550400 | 20.83 | 0.09 | 0.43 | 20.78 | 20.97 | 20.61 | 1334462 |
| 1783464000 | 20.74 | 0.37 | 1.82 | 20.58 | 21 | 20.51 | 1897469 |
| 1783377600 | 20.37 | -0.34 | -1.64 | 20.65 | 20.88 | 20.235 | 1708070 |
| 1783032000 | 20.71 | 0 | 0.00 | 21.11 | 21.11 | 20.57 | 1625384 |
| 1782945600 | 20.71 | -0.5 | -2.36 | 21.16 | 21.24 | 20.705 | 1693061 |
| 1782859200 | 21.21 | -0.24 | -1.12 | 21.35 | 21.45 | 21.19 | 1825070 |
| 1782772800 | 21.45 | -0.43 | -1.97 | 21.93 | 21.93 | 21.35 | 1854259 |
| 1782513600 | 21.88 | 0.18 | 0.83 | 21.61 | 21.91 | 21.53 | 2934764 |
| 1782427200 | 21.7 | 0.04 | 0.18 | 21.66 | 21.865 | 21.62 | 1476376 |
| 1782340800 | 21.66 | 0.07 | 0.32 | 21.36 | 21.77 | 21.36 | 2060978 |
| 1782254400 | 21.59 | 0.39 | 1.84 | 21.2 | 21.68 | 21.14 | 1820520 |
| 1782168000 | 21.2 | -0.09 | -0.42 | 21.11 | 21.49 | 21.0707 | 1623915 |
| 1781822400 | 21.29 | 0.4 | 1.91 | 20.92 | 21.335 | 20.92 | 3151494 |
| 1781736000 | 20.89 | -0.13 | -0.62 | 20.9 | 21.19 | 20.76 | 1139766 |
| 1781649600 | 21.02 | -0.03 | -0.14 | 21.16 | 21.32 | 20.935 | 1709352 |
| 1781563200 | 21.05 | -0.06 | -0.28 | 21 | 21.215 | 21 | 1229897 |
| 1781304000 | 21.11 | 0.2 | 0.96 | 20.95 | 21.3 | 20.84 | 996322 |
| 1781217600 | 20.91 | -0.23 | -1.09 | 21.16 | 21.37 | 20.875 | 1049739 |
| 1781131200 | 21.14 | 0.17 | 0.81 | 21.21 | 21.465 | 21.11 | 1193450 |
| 1781044800 | 20.97 | -0.12 | -0.57 | 21.19 | 21.245 | 20.83 | 1580914 |
| 1780958400 | 21.09 | -0.27 | -1.26 | 21.35 | 21.3913 | 21.05 | 1268042 |
| 1780699200 | 21.36 | 0.21 | 0.99 | 20.99 | 21.475 | 20.99 | 1207548 |
| 1780612800 | 21.15 | 0.39 | 1.88 | 20.86 | 21.175 | 20.7 | 1285931 |
| 1780526400 | 20.76 | -0.07 | -0.34 | 20.81 | 21.175 | 20.75 | 1349078 |
| 1780440000 | 20.83 | 0.11 | 0.53 | 20.83 | 21.05 | 20.78 | 1587956 |
| 1780353600 | 20.72 | -0.36 | -1.71 | 20.88 | 21.08 | 20.6405 | 2187208 |
| 1780094400 | 21.08 | -0.46 | -2.14 | 21.52 | 21.57 | 20.935 | 3200724 |
| 1780008000 | 21.54 | -0.37 | -1.69 | 21.8 | 21.87 | 21.37 | 1431365 |
| 1779921600 | 21.91 | -0.36 | -1.62 | 22.12 | 22.17 | 21.81 | 1783796 |
| 1779835200 | 22.27 | 0.11 | 0.50 | 22.3 | 22.37 | 22.12 | 1593330 |
| 1779489600 | 22.16 | 0.33 | 1.51 | 21.91 | 22.24 | 21.82 | 2023921 |
| 1779403200 | 21.83 | -0.17 | -0.77 | 22.07 | 22.17 | 21.53 | 6783920 |
| 1779316800 | 22 | -0.29 | -1.30 | 22.47 | 22.5 | 22 | 1933627 |
| 1779230400 | 22.29 | -0.19 | -0.85 | 22.38 | 22.53 | 22.25 | 1238506 |
| 1779144000 | 22.48 | 0.34 | 1.54 | 22.32 | 22.58 | 22.25 | 1435874 |
| 1778884800 | 22.14 | -0.43 | -1.91 | 22.77 | 22.77 | 22.13 | 1434022 |
| 1778798400 | 22.57 | -0.05 | -0.22 | 22.3 | 22.78 | 22.3 | 1799193 |
| 1778712000 | 22.62 | -0.17 | -0.75 | 22.75 | 22.8 | 22.405 | 1416903 |
| 1778625600 | 22.79 | -0.01 | -0.04 | 22.77 | 22.8599 | 22.54 | 1827782 |
| 1778539200 | 22.8 | 0.31 | 1.38 | 22.61 | 22.98 | 22.43 | 2229721 |
| 1778280000 | 22.49 | 0.02 | 0.09 | 22.75 | 22.75 | 22.4 | 1421567 |
| 1778193600 | 22.47 | 0.16 | 0.72 | 21.445 | 22.74 | 21.3331 | 2990486 |
| 1778107200 | 22.31 | -0.15 | -0.67 | 22.5 | 22.68 | 21.92 | 2295076 |
| 1778020800 | 22.46 | -0.07 | -0.31 | 22.57 | 22.83 | 22.28 | 1567575 |
| 1777934400 | 22.53 | -0.07 | -0.31 | 22.47 | 22.675 | 22.3 | 1172353 |
| 1777675200 | 22.6 | 0.07 | 0.31 | 22.5 | 22.75 | 22.38 | 1242443 |
| 1777588800 | 22.53 | 0.58 | 2.64 | 22.07 | 22.68 | 22.05 | 2154648 |
| 1777502400 | 21.95 | -0.05 | -0.23 | 21.93 | 22.12 | 21.785 | 1846001 |
| 1777416000 | 22 | 0.07 | 0.32 | 22.1 | 22.16 | 21.9 | 1231061 |
| 1777329600 | 21.93 | 0.14 | 0.64 | 21.88 | 22.26 | 21.73 | 1675241 |
| 1777070400 | 21.79 | -0.15 | -0.68 | 21.94 | 22.02 | 21.6941 | 1100253 |
| 1776984000 | 21.94 | 0.62 | 2.91 | 21.48 | 21.985 | 21.44 | 1181110 |
| 1776897600 | 21.32 | -0.1 | -0.47 | 21.6 | 21.67 | 21.15 | 978188 |
| 1776811200 | 21.42 | -0.43 | -1.97 | 21.89 | 22 | 21.38 | 884353 |
| 1776724800 | 21.85 | 0.09 | 0.41 | 21.77 | 22.02 | 21.7 | 1425394 |
| 1776465600 | 21.76 | -0.18 | -0.82 | 21.97 | 22 | 21.64 | 1506122 |
| 1776379200 | 21.94 | 0.05 | 0.23 | 21.76 | 21.9553 | 21.71 | 1710799 |
| 1776292800 | 21.89 | -0.11 | -0.50 | 21.87 | 21.98 | 21.73 | 1330834 |
| 1776206400 | 22 | 0.31 | 1.43 | 21.64 | 22.045 | 21.46 | 1233128 |
| 1776120000 | 21.69 | -0.65 | -2.91 | 22.26 | 22.32 | 21.56 | 2596416 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
