Italia markets open in 2 hours 39 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
69,39-0,18 (-0,25%)
Alla chiusura: 04:00PM EDT
69,51 +0,12 (+0,17%)
Dopo ore: 06:50PM EDT
Periodo di tempo:
29 set 2022 - 29 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 set 202369,8170,0569,3369,3969,396.688.800
28 set 20230.425 Dividendo
27 set 202370,7970,9669,6469,9969,5710.621.700
26 set 202369,5370,9469,4670,5770,149.672.000
25 set 202370,3270,3969,3069,7169,294.516.700
22 set 202370,7171,0670,3570,4370,005.976.200
21 set 202371,4271,8070,6670,7170,284.773.400
20 set 202371,7472,0871,2071,6471,203.845.800
19 set 202371,7371,7371,1671,5171,084.048.700
18 set 202372,3872,3871,4471,8671,423.915.000
15 set 202372,3072,7071,8471,9471,509.339.800
14 set 202371,5072,5571,3772,3871,945.183.200
13 set 202370,9171,3970,8071,2970,864.026.600
12 set 202371,3771,4470,9471,0670,634.834.500
11 set 202370,1371,5769,8871,3770,946.503.900
08 set 202369,9970,0069,2469,8269,406.838.500
07 set 202369,9770,4269,6670,0069,576.177.900
06 set 202369,5469,7669,2569,6969,274.784.100
05 set 202369,5969,7369,0269,5669,146.517.300
01 set 202371,7471,7469,4469,6969,277.284.400
31 ago 202371,4471,6270,9171,2670,837.116.600
30 ago 202371,6372,0071,4671,5771,143.883.800
29 ago 202371,8071,8270,8871,4871,056.201.300
28 ago 202371,9271,9471,1671,5571,123.577.000
25 ago 202371,0671,8270,9271,5071,073.890.200
24 ago 202371,5672,1770,8170,8570,424.736.900
23 ago 202370,5071,5570,4271,4871,055.603.900
22 ago 202370,6570,8570,1170,2169,784.686.800
21 ago 202371,0971,2470,5870,7370,304.787.200
18 ago 202371,1771,4070,9771,1370,705.328.600
17 ago 202371,9972,1871,1671,2070,774.446.400
16 ago 202372,2772,7271,8671,9671,524.065.500
15 ago 202372,9072,9772,2272,2871,844.874.800
14 ago 202374,1074,1873,0973,2172,776.063.900
11 ago 202373,9074,2973,6973,9773,523.611.500
10 ago 202374,0174,7073,6373,7273,274.137.800
09 ago 202373,3274,1273,2273,8073,355.487.300
08 ago 202374,2174,3273,2673,4072,954.870.500
07 ago 202374,1474,5173,9874,2673,812.892.100
04 ago 202375,2675,6173,8273,9273,475.070.800
03 ago 202375,1075,6975,0875,2974,837.102.500
02 ago 202374,1175,6174,1075,3574,897.211.600
01 ago 202374,2574,6773,9274,3573,905.080.300
31 lug 202374,9175,0573,7174,1373,686.476.100
28 lug 202375,8876,7774,6675,0474,5810.226.400
27 lug 202373,6374,0072,2272,3671,926.446.700
26 lug 202374,1074,3773,4473,6773,225.676.000
25 lug 202374,3374,4273,9874,4073,956.928.500
24 lug 202374,1174,4474,0774,3273,876.224.000
21 lug 202373,8674,4673,6473,9873,5322.068.200
20 lug 202373,5074,0573,4873,8873,437.003.100
19 lug 202372,1873,2972,0173,2172,776.206.000
18 lug 202371,7072,4171,4172,1071,665.777.600
17 lug 202372,0572,6271,8971,9471,505.824.400
14 lug 202371,9772,3371,6072,2871,844.556.200
13 lug 202371,3571,9371,2071,8371,395.582.900
12 lug 202371,2871,8270,9571,4070,978.454.700
11 lug 202372,0072,0770,4870,8970,468.284.000
10 lug 202372,3973,0172,0172,1071,665.702.900
07 lug 202372,7672,7771,9572,0071,566.720.300
06 lug 202372,6773,0772,1472,8872,446.781.100
05 lug 202372,9773,4172,6373,2272,787.448.800
03 lug 202372,7773,6072,4973,5173,063.931.700
30 giu 202372,5873,0972,4672,9472,508.377.700
29 giu 202372,1972,5671,9072,2871,846.453.900
29 giu 20230.385 Dividendo
28 giu 202373,3973,7172,7573,2272,396.290.100
27 giu 202373,4973,9772,9673,9373,096.508.000
26 giu 202373,0973,2872,3673,2372,404.951.000
23 giu 202374,0974,1172,9473,1072,277.619.000
22 giu 202373,2673,9573,2673,7472,916.226.400
21 giu 202373,2573,5072,6373,1472,316.778.600
20 giu 202373,8874,2573,2573,2672,436.284.000
16 giu 202374,1474,4173,4473,5772,7410.884.800
15 giu 202373,4873,7973,1973,4672,634.908.900
14 giu 202373,0373,4372,6373,1372,305.203.900
13 giu 202372,5773,0672,4472,7271,903.796.600
12 giu 202372,9773,1772,2172,8171,994.934.300
09 giu 202372,4673,2272,4672,9772,154.406.800
08 giu 202372,0173,2071,8673,0972,264.835.500
07 giu 202372,2973,1572,0372,1971,377.789.300
06 giu 202374,3174,5672,8673,2872,454.865.100
05 giu 202374,2574,7373,9474,2973,456.670.000
02 giu 202373,7774,3673,5074,2773,435.672.300
01 giu 202373,6273,7372,9773,6172,785.445.200
31 mag 202372,4773,7472,2873,4172,5813.628.600
30 mag 202374,4174,5372,2572,3771,5510.882.400
26 mag 202375,0175,2974,4475,1374,287.429.000
25 mag 202374,9575,4474,3975,1874,335.125.600
24 mag 202375,6375,8675,1575,4774,624.553.800
23 mag 202375,9776,0075,1475,6574,804.807.400
22 mag 202377,0877,2175,6475,8775,015.655.800
19 mag 202377,3677,5776,7477,0676,195.806.200
18 mag 202376,8177,3176,6277,2776,405.040.200
17 mag 202377,8077,9276,5677,2376,364.907.800
16 mag 202377,6078,0176,9377,8076,924.389.300
15 mag 202378,1278,2677,3277,7376,853.189.500
12 mag 202378,4078,5477,7477,8877,005.085.400
11 mag 202377,9278,4477,3578,3677,473.679.500
10 mag 202377,8978,3877,5177,8977,015.160.400
*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...