Italia markets open in 2 minutes

Mondelez International Inc (KTF.HM)

Hamburg - Hamburg Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
61,37-1,27 (-2,03%)
In data: 08:17AM CEST. Mercato aperto.
Periodo di tempo:
04 giu 2023 - 04 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 202461,3761,3761,3761,3761,3732
03 giu 202462,6462,6462,6462,6462,64-
31 mag 202462,4062,4062,4062,4062,40-
30 mag 202462,0062,0062,0062,0062,00-
29 mag 202461,7761,7761,7761,7761,77-
28 mag 202462,3162,3162,3162,3162,31-
27 mag 202462,6162,6162,6162,6162,61-
24 mag 202463,3663,3663,3663,3663,36-
23 mag 202464,5664,5664,5664,5664,56-
22 mag 202464,7264,7264,6564,6564,6532
21 mag 202464,3164,3164,3164,3164,31-
20 mag 202465,1465,1465,1465,1465,14-
17 mag 202465,8165,8165,8165,8165,81-
16 mag 202465,2165,2165,2165,2165,21-
15 mag 202466,2166,2166,2166,2166,21-
14 mag 202466,2066,2066,2066,2066,20-
13 mag 202465,7965,7965,7965,7965,79-
10 mag 202464,9865,3864,9865,3865,3850
09 mag 202465,3265,3265,3265,3265,32-
08 mag 202466,3466,3466,3466,3466,3413
07 mag 202464,6864,6864,6864,6864,68-
06 mag 202464,6464,6464,6464,6464,64-
03 mag 202465,6365,6365,5765,5765,5715
02 mag 202465,5965,5965,5965,5965,59-
30 apr 202466,6466,6466,6466,6466,64-
29 apr 202465,8165,8165,8165,8165,81-
26 apr 202465,5765,5765,5765,5765,57-
25 apr 202466,2066,6666,2066,4066,40450
24 apr 202465,5065,5065,5065,5065,50-
23 apr 202464,7765,5664,7765,5665,56700
22 apr 202463,6963,6963,6963,6963,69-
19 apr 202462,4562,4562,4562,4562,45-
18 apr 202462,0562,0562,0562,0562,05-
17 apr 202461,8261,8261,8261,8261,82-
16 apr 202461,8161,8161,8161,8161,81-
15 apr 202462,4162,4162,4162,4162,41-
12 apr 202462,0362,0362,0362,0362,03-
11 apr 202461,6961,6961,6961,6961,69-
10 apr 202462,6062,6062,6062,6062,60-
09 apr 202462,0062,0062,0062,0062,00-
08 apr 202462,4062,4062,4062,4062,40-
05 apr 202462,6662,6662,6662,6662,66-
04 apr 202462,4062,4062,4062,4062,40-
03 apr 202463,8163,8163,8163,8163,81-
02 apr 202464,6164,6164,6164,6164,61-
28 mar 202464,4064,4064,4064,4064,40-
27 mar 202464,0864,9864,0464,7864,7855
27 mar 20240.425 Dividendo
26 mar 202465,3065,3065,3065,3064,88-
25 mar 202466,5266,5266,5266,5266,09-
22 mar 202466,2666,2666,2666,2665,83-
21 mar 202465,3866,4465,3866,4466,0120
20 mar 202466,1066,1066,1066,1065,67-
19 mar 202465,2265,2265,2265,2264,80-
18 mar 202464,8264,8264,8264,8264,40-
15 mar 202464,9264,9264,9264,9264,50-
14 mar 202465,0465,0465,0465,0464,62-
13 mar 202465,2865,2865,2865,2864,86-
12 mar 202465,8466,6065,8466,6066,1720
11 mar 202465,3265,3265,3265,3264,89-
08 mar 202464,2264,2264,2264,2263,80-
07 mar 202465,2665,2665,2665,2664,84-
06 mar 202464,8864,8864,8864,8864,46-
05 mar 202465,4265,4265,4265,4264,99-
04 mar 202466,3066,9866,3066,7866,3527
01 mar 202467,3067,3667,3067,3666,9220
29 feb 202467,1467,1466,9066,9066,461
28 feb 202467,1467,1467,1467,1466,70-
27 feb 202467,3067,3067,3067,3066,86-
26 feb 202468,4468,4468,4468,4467,996
23 feb 202467,8067,8067,8067,8067,36-
22 feb 202467,8867,8867,8867,8867,44-
21 feb 202467,3267,3267,3267,3266,88-
20 feb 202466,0266,7266,0266,7266,2950
19 feb 202466,4466,8266,4466,8266,3913
16 feb 202466,1666,9666,1666,4466,01150
15 feb 202466,3266,3266,3266,3265,89-
14 feb 202466,8666,8666,8666,8666,42-
13 feb 202467,8667,8667,2667,2666,82150
12 feb 202467,6467,6467,6467,6467,20-
09 feb 202468,9868,9868,9868,9868,53-
08 feb 202469,0269,0269,0269,0268,57-
07 feb 202469,5669,5669,5669,5669,11-
06 feb 202469,8269,8269,8269,8269,37-
05 feb 202471,7271,7271,7271,7271,2570
02 feb 202470,0470,0470,0470,0469,58-
01 feb 202469,5869,5869,5869,5869,13-
31 gen 202468,7068,7068,7068,7068,25-
30 gen 202469,5469,5469,5469,5469,09-
29 gen 202468,8668,8668,8668,8668,41-
26 gen 202467,9067,9067,9067,9067,46-
25 gen 202467,7267,7267,7267,7267,28-
24 gen 202468,2868,2868,2868,2867,84-
23 gen 202466,6466,6466,6466,6466,21-
22 gen 202467,1867,1867,1867,1866,7430
19 gen 202466,6266,6266,6266,6266,19-
18 gen 202466,8666,8666,8666,8666,42-
17 gen 202466,1066,1066,1066,1065,67-
16 gen 202466,1066,1066,1066,1065,67-
15 gen 202465,9265,9265,9265,9265,49-
*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...