Italia markets close in 5 hours 34 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
67,43-0,88 (-1,29%)
Alla chiusura: 04:00PM EST
67,75 +0,32 (+0,47%)
Dopo ore: 07:15PM EST
Periodo di tempo:
06 dic 2021 - 06 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 dic 202267,5567,6567,0567,4367,434.190.000
02 dic 202267,4168,3667,2168,3168,313.798.400
01 dic 202267,7668,5367,6968,0968,095.846.500
30 nov 202265,7967,7565,5967,6167,618.415.200
29 nov 202265,8166,1365,5966,0566,053.673.500
28 nov 202266,6866,9966,0766,1566,153.755.200
25 nov 202266,6766,8266,4966,6966,692.212.200
23 nov 202266,3166,7066,1466,6766,673.235.800
22 nov 202266,2566,3965,8166,3166,314.077.900
21 nov 202265,3065,9665,0565,8565,855.824.700
18 nov 202264,6665,0964,3164,9964,994.973.200
17 nov 202264,3164,6364,0164,4564,455.152.200
16 nov 202264,9965,5564,6865,0065,004.711.100
15 nov 202264,7964,9964,1764,6564,655.930.900
14 nov 202265,0065,3364,0664,1064,105.870.400
11 nov 202265,0565,1963,9664,8064,806.384.600
10 nov 202264,7665,1763,4764,9864,988.601.500
09 nov 202263,8564,3163,3063,3963,395.584.400
08 nov 202264,2064,7062,9763,9263,926.772.100
07 nov 202263,4064,5163,3764,3964,396.480.100
04 nov 202262,3163,2862,1263,2263,227.507.300
03 nov 202262,0962,6561,8462,0062,008.159.800
02 nov 202264,9564,9662,0062,5862,5811.491.100
01 nov 202261,5662,2861,5461,8761,878.507.500
31 ott 202261,2361,9960,6461,4861,486.840.600
28 ott 202260,6661,8160,4261,7061,706.263.700
27 ott 202260,0060,6959,7460,3160,317.547.500
26 ott 202259,8460,5459,3059,9059,906.620.200
25 ott 202258,8359,3958,5259,3159,317.080.600
24 ott 202258,1758,7857,8058,7458,746.487.800
21 ott 202256,5857,4356,3857,3557,359.719.900
20 ott 202257,7557,8756,7956,9156,915.723.200
19 ott 202258,2058,5957,3757,7057,704.619.000
18 ott 202258,1258,7057,7958,3558,356.349.100
17 ott 202257,6157,9757,3457,4457,447.340.600
14 ott 202258,2158,3256,8456,9456,947.916.400
13 ott 202256,1058,0355,8757,6857,6810.000.100
12 ott 202256,9457,5456,6156,8356,838.280.200
11 ott 202255,5356,7655,3756,2856,287.976.200
10 ott 202255,5455,8654,9755,6255,626.944.600
07 ott 202255,8555,9554,9555,2655,266.753.300
06 ott 202257,0157,3355,8056,0156,016.069.700
05 ott 202257,2057,6556,5157,2457,244.901.100
04 ott 202256,8457,9356,7457,5357,5311.281.900
03 ott 202255,2456,5654,8556,3556,3511.676.200
30 set 202256,4956,7054,7254,8354,8314.651.500
29 set 202257,6257,7056,2956,6756,677.336.400
29 set 20220.385 Dividendo
28 set 202257,9958,4657,2658,1457,756.262.700
27 set 202258,6959,1357,3157,5857,207.415.400
26 set 202258,7959,1258,1058,3557,967.200.000
23 set 202259,5459,7558,2658,9558,566.145.400
22 set 202259,8760,3459,5059,8059,407.005.900
21 set 202259,9461,0559,7459,7559,358.873.000
20 set 202260,0460,2359,2659,7559,356.295.200
19 set 202260,3060,4659,8560,3859,987.782.700
16 set 202259,4860,3959,3860,3059,9011.923.900
15 set 202260,0960,2459,3159,5759,186.629.600
14 set 202260,1260,4759,9360,2459,846.543.400
13 set 202261,0361,2759,6259,8859,488.652.900
12 set 202261,6262,4461,4561,9061,495.887.200
09 set 202261,3361,7560,9361,3360,926.341.300
08 set 202261,0161,2560,1060,9560,555.605.500
07 set 202260,0561,5159,8261,4261,018.278.100
06 set 202260,8660,8659,7660,0059,608.906.800
02 set 202262,0462,4560,3860,7360,336.262.700
01 set 202261,5462,0260,9761,9761,567.562.500
31 ago 202261,9662,9061,8261,8661,459.945.100
30 ago 202262,4562,5561,6461,8561,444.850.300
29 ago 202262,2362,8561,7962,4862,075.480.900
26 ago 202264,5664,6862,5762,7362,317.071.900
25 ago 202264,6064,9764,0764,4664,034.375.200
24 ago 202263,7864,6863,5964,6064,175.911.400
23 ago 202264,2364,3963,6563,7263,305.409.800
22 ago 202265,2565,4864,3064,5164,085.429.800
19 ago 202265,2265,6664,9665,3664,935.057.100
18 ago 202265,4765,7465,1065,5565,123.596.400
17 ago 202265,7865,8465,2265,5165,084.194.600
16 ago 202265,1866,3165,0665,9665,525.257.200
15 ago 202264,3965,3864,0865,1864,754.763.700
12 ago 202264,4964,6763,7964,2063,774.838.300
11 ago 202264,8165,1064,1364,2963,863.636.300
10 ago 202264,3264,6664,1864,4764,043.597.400
09 ago 202264,1664,3263,8263,9363,513.475.500
08 ago 202264,0264,5963,7163,9463,524.928.700
05 ago 202264,1564,1563,1363,7763,355.679.900
04 ago 202264,9765,1864,0864,2563,825.672.800
03 ago 202264,6865,3264,4765,1364,705.314.000
02 ago 202265,1665,1664,5464,7664,335.186.400
01 ago 202263,9265,1763,9164,8964,466.121.600
29 lug 202263,4364,4563,4064,0463,626.196.400
28 lug 202263,5764,4063,1564,2063,775.228.500
27 lug 202262,9863,8262,2963,6363,218.297.500
26 lug 202262,4563,1061,9762,9462,527.701.100
25 lug 202262,0663,1261,9062,7662,346.353.400
22 lug 202261,7362,0361,5461,9961,584.779.700
21 lug 202261,4161,7060,9561,3560,944.398.700
20 lug 202261,8061,9961,0261,4561,046.356.100
19 lug 202260,8761,6060,6061,4261,018.699.600
18 lug 202260,5761,0159,9860,0659,666.884.800
*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...