Italia markets close in 4 hours 23 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,19+0,08 (+0,13%)
Alla chiusura: 04:00PM EDT
61,87 +0,68 (+1,11%)
Preborsa: 07:03AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 mag 202261,2261,4660,4161,1961,1914.292.800
19 mag 202260,3361,5659,6561,1161,1110.834.400
18 mag 202265,4065,4560,7160,9460,9412.698.500
17 mag 202266,1466,2564,5465,7265,7210.053.400
16 mag 202266,4066,4565,8066,1366,137.955.000
13 mag 202265,8366,4665,3666,3866,387.884.200
12 mag 202265,6465,9064,8465,6865,688.676.400
11 mag 202265,6166,4165,4365,5665,569.728.200
10 mag 202266,8967,9365,7165,9265,9210.974.900
09 mag 202265,4066,7165,2366,2866,2811.709.000
06 mag 202265,0565,9464,7565,7365,739.037.800
05 mag 202265,7266,0764,8165,2365,238.843.800
04 mag 202264,5266,3064,4366,1966,198.348.000
03 mag 202264,1164,8963,6464,6964,699.538.700
02 mag 202265,3165,4862,9963,7963,7910.049.400
29 apr 202265,9666,0464,3664,4864,4810.383.900
28 apr 202264,2066,3364,1166,2266,229.786.400
27 apr 202265,5465,6663,9364,0564,059.892.400
26 apr 202265,8666,0364,0464,0464,049.883.800
25 apr 202265,6165,9764,5265,7865,788.913.900
22 apr 202265,9866,1865,0465,0665,067.740.700
21 apr 202265,8566,3565,7465,8465,846.418.800
20 apr 202265,2465,9765,2465,7365,738.234.600
19 apr 202263,7465,5063,6065,2165,217.233.700
18 apr 202263,6264,0263,2563,5763,575.777.600
14 apr 202264,1564,2263,6863,7263,726.651.300
13 apr 202263,6964,0863,4263,8563,855.873.500
12 apr 202264,0864,3363,2963,6763,677.379.200
11 apr 202263,9664,1563,3063,4163,419.693.800
08 apr 202263,0963,5962,7863,4063,407.833.600
07 apr 202263,1463,1861,9562,8962,897.458.000
06 apr 202263,0563,5962,7263,2163,215.389.600
05 apr 202262,7863,7762,7863,0163,015.364.800
04 apr 202263,3663,5262,4763,0463,046.155.500
01 apr 202263,0063,6462,2063,5363,536.898.700
31 mar 202262,8063,1362,6062,7862,788.379.600
30 mar 202262,6562,8662,1662,7562,756.171.600
30 mar 20220.35 Dividendo
29 mar 202262,0663,0762,0663,0662,719.902.500
28 mar 202261,6561,8161,1561,5761,238.029.500
25 mar 202261,0061,7960,9661,5261,186.223.100
24 mar 202261,1261,1760,3060,8560,5110.921.000
23 mar 202261,6762,0660,7360,7860,447.435.600
22 mar 202261,6861,8360,8761,5761,237.529.800
21 mar 202261,5461,8961,0961,3761,038.934.000
18 mar 202261,5561,8860,9561,5161,1712.832.900
17 mar 202261,9662,7861,3462,2761,927.243.600
16 mar 202261,4662,1761,0261,9561,6112.071.100
15 mar 202259,8461,2859,5961,1760,839.677.200
14 mar 202259,4860,4359,2159,3459,019.806.700
11 mar 202260,5061,0759,0259,1258,799.385.100
10 mar 202260,6260,7159,6860,1659,837.342.000
09 mar 202261,6062,0861,0961,2960,958.709.400
08 mar 202262,4762,8060,7160,8060,4613.037.600
07 mar 202263,7663,7662,1862,5362,1813.768.300
04 mar 202264,0464,2663,2163,8363,4810.949.600
03 mar 202265,1065,4964,6564,9164,556.539.700
02 mar 202264,2365,0763,9864,7064,347.452.400
01 mar 202264,9965,4564,1364,3463,988.740.800
28 feb 202265,5765,9464,6765,4865,127.916.600
25 feb 202265,0266,7964,9066,7666,397.561.800
24 feb 202265,3165,8763,2264,6564,2910.323.900
23 feb 202266,6566,9866,1966,2865,917.177.300
22 feb 202266,5566,6765,7566,4766,108.937.100
18 feb 202266,0366,5365,6266,0065,636.050.500
17 feb 202265,5866,3265,1366,0665,697.492.700
16 feb 202266,0366,5265,2065,7165,356.103.200
15 feb 202266,3066,7465,5765,8765,506.779.000
14 feb 202266,9467,0265,3566,1465,777.225.500
11 feb 202267,0867,3866,5566,7066,338.130.100
10 feb 202267,2467,8966,5666,7766,407.609.200
09 feb 202268,4868,5967,7967,9667,585.557.700
08 feb 202267,7268,2967,4168,0567,676.590.200
07 feb 202267,2967,7666,7967,4867,116.760.900
04 feb 202267,6168,1466,8567,0266,657.909.600
03 feb 202267,7268,4667,4667,9467,567.276.500
02 feb 202266,8168,0566,5167,9067,526.882.100
01 feb 202266,9967,3266,0666,6866,316.609.500
31 gen 202266,2667,3665,7167,0366,669.657.600
28 gen 202265,1366,5463,9066,4266,0515.471.000
27 gen 202267,2168,6466,9467,4767,1012.175.700
26 gen 202266,4767,4966,1266,6266,2510.027.600
25 gen 202267,2867,3166,2166,9866,6112.863.000
24 gen 202268,6168,9166,0667,6167,2313.793.300
21 gen 202268,2369,4768,2068,3667,9818.880.800
20 gen 202267,5868,1867,4667,7667,3810.461.100
19 gen 202267,5668,1767,4567,6067,227.244.900
18 gen 202267,2667,4266,6567,3767,006.739.500
14 gen 202267,4668,1667,0868,1067,726.337.600
13 gen 202267,2567,7767,0867,6467,266.692.100
12 gen 202267,1867,5366,8367,3767,005.798.100
11 gen 202267,3367,4666,2567,2666,895.295.500
10 gen 202267,6967,8366,8667,0366,666.823.800
07 gen 202267,2767,7666,9867,5567,186.454.800
06 gen 202267,5567,9366,9767,3867,019.204.600
05 gen 202266,8067,9666,6867,4167,0410.723.200
04 gen 202265,9967,1565,8766,4566,087.519.400
03 gen 202265,7566,0665,0865,9765,608.978.100
31 dic 202165,7866,4065,6966,3165,945.076.700
30 dic 202166,2166,3465,6965,7565,395.563.000
*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...