Italia markets close in 6 hours 15 minutes

Mondelez International, Inc. (KTF.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
64,68-0,31 (-0,48%)
In data: 09:10AM CEST. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 202464,6864,6864,6864,6864,68875
21 mag 202464,9865,1464,8364,9964,99875
20 mag 202465,8665,9165,2265,9165,91632
17 mag 202465,8365,8365,8365,8365,83-
16 mag 202465,4266,1265,2666,1266,12300
15 mag 202466,2166,6466,0466,0466,0422
14 mag 202466,2166,4266,2166,4266,42-
13 mag 202466,3666,6465,7666,1766,17474
10 mag 202464,8666,0364,8666,0366,0338
09 mag 202465,9466,2365,9466,2366,2321
08 mag 202466,0066,4165,5965,5965,5939
07 mag 202465,2065,6365,2065,6365,6360
06 mag 202465,2465,2464,9264,9264,92215
03 mag 202465,3865,9364,8864,8864,8841
02 mag 202465,7666,6665,7666,6666,6625
30 apr 202466,8167,7866,8167,7867,78400
29 apr 202465,8166,7265,8166,7266,72109
26 apr 202465,5766,0865,5766,0866,08213
25 apr 202466,1366,6765,8665,8665,861.660
24 apr 202466,1066,5565,3566,5266,52189
23 apr 202464,8565,8264,8565,8065,80348
22 apr 202464,4465,0064,4465,0065,00910
19 apr 202462,7163,6062,7163,6063,60200
18 apr 202462,0463,0162,0463,0163,01133
17 apr 202461,7362,2261,7262,2262,22222
16 apr 202461,6362,3261,5161,9961,99468
15 apr 202462,1763,1961,4861,4861,48223
12 apr 202462,2462,2562,1162,1162,11520
11 apr 202461,8162,5161,8162,2062,2050
10 apr 202462,3163,1262,0162,0162,01535
09 apr 202462,0062,6062,0062,2662,2656
08 apr 202463,0963,0962,4862,5062,50125
05 apr 202462,6663,4262,6262,6262,6256
04 apr 202462,4063,2162,4062,8362,83172
03 apr 202464,0664,6062,8762,8762,872
02 apr 202465,3365,3364,2264,2264,22599
28 mar 202465,1865,1864,7664,7664,7654
27 mar 202464,8264,9864,6464,6464,64229
27 mar 20240.425 Dividendo
26 mar 202465,3065,3064,5664,5664,1390
25 mar 202466,6066,6065,3065,3064,87332
22 mar 202466,3267,1866,2866,8866,441.140
21 mar 202465,4666,6065,4666,4065,9615
20 mar 202466,2067,0265,7065,7065,27951
19 mar 202465,3066,6665,3066,4065,96170
18 mar 202465,5465,5465,5465,5465,11150
15 mar 202464,9465,0664,8664,8664,43114
14 mar 202465,1065,9064,9665,1064,67133
13 mar 202465,2866,0465,2465,2464,811.399
12 mar 202466,0066,6665,5665,5665,13173
11 mar 202465,9666,1665,8866,1665,72297
08 mar 202464,4865,7464,4865,7465,3141
07 mar 202465,2265,9864,8064,8064,3721
06 mar 202464,8865,6464,8465,5665,13250
05 mar 202465,6666,1865,1865,1864,75137
04 mar 202466,2666,7866,1866,7866,34345
01 mar 202467,2867,9466,8266,8266,38136
29 feb 202467,0667,9067,0267,9067,45162
28 feb 202467,1668,0467,1667,4667,02584
27 feb 202467,3267,4067,1067,4066,9625
26 feb 202467,7067,7867,7067,7867,33277
23 feb 202468,1068,9468,1068,3467,89274
22 feb 202467,7268,3267,3868,3267,87168
21 feb 202467,4868,2667,4867,8467,3914
20 feb 202466,0667,3866,0067,3866,94627
19 feb 202466,6267,3466,1666,1665,72125
16 feb 202466,1466,8266,0666,7066,26158
15 feb 202467,0067,0066,3266,3265,882
14 feb 202466,9667,8466,4266,5666,12536
13 feb 202468,5468,5467,1067,1066,66405
12 feb 202467,5868,3667,5868,1867,73192
09 feb 202469,1269,1267,5467,5467,1038
08 feb 202469,0269,8269,0269,1068,654
07 feb 202469,7070,2069,2069,2068,748
06 feb 202469,8270,7669,8070,1669,70497
05 feb 202471,7071,7870,4070,4069,942.209
02 feb 202470,1271,3870,1271,3870,9164
01 feb 202469,5470,1269,4270,1269,6638
31 gen 202469,2069,7869,2069,7869,325
30 gen 202469,5070,3869,5070,3869,92100
29 gen 202468,9669,7868,9669,7869,32307
26 gen 202467,1269,1467,1269,1468,68170
25 gen 202467,6668,4067,6668,4067,955
24 gen 202468,2668,6867,8467,8467,39170
23 gen 202466,7668,5066,7668,4067,95527
22 gen 202466,7066,7066,7066,7066,26-
19 gen 202466,8467,3666,8066,8066,3660
18 gen 202467,0867,4066,5266,9666,52366
17 gen 202466,2067,1466,2067,1466,701.335
16 gen 202466,4067,3466,4066,8666,4285
15 gen 202466,2066,2866,2066,2265,7830
12 gen 202466,0866,7466,0866,6066,16190
11 gen 202466,4466,4466,1866,1865,74-
10 gen 202467,0667,8666,4666,4666,02171
09 gen 202466,9067,5066,9067,3266,8850
08 gen 202466,2867,0466,2667,0466,6060
05 gen 202466,7266,7266,7066,7066,26-
04 gen 202466,6067,2866,4867,1466,70325
03 gen 202466,9867,9466,9867,1666,72450
02 gen 202465,4067,3465,3267,3466,901.018
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...