Italia markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,42+0,03 (+0,05%)
Alla chiusura: 04:00PM EDT
66,82 +0,40 (+0,60%)
Dopo ore: 07:35PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202466,0066,8065,9166,4266,425.778.500
25 lug 202466,7467,7366,2966,3966,396.593.700
24 lug 202466,0766,6565,3766,4066,405.401.400
23 lug 202466,3766,6465,8466,0166,013.431.100
22 lug 202467,1667,2666,0966,5466,544.325.800
19 lug 202467,0267,2566,1466,4566,455.012.600
18 lug 202466,6968,3866,5066,9266,925.688.200
17 lug 202466,1167,4766,1167,1267,127.404.200
16 lug 202464,2265,8864,1865,8365,837.576.700
15 lug 202465,3065,3064,2664,3564,357.712.200
12 lug 202465,5465,9665,2865,3665,368.426.600
11 lug 202465,7065,8064,9165,3265,327.454.000
10 lug 202465,3265,9765,2265,9365,936.904.200
09 lug 202465,8866,0465,2265,2465,245.389.900
08 lug 202466,4566,8565,9366,1666,167.929.800
05 lug 202466,3167,0665,9766,9866,986.198.200
03 lug 202465,8666,3965,6966,3466,343.462.500
02 lug 202465,1966,0765,1066,0366,039.997.100
01 lug 202465,8666,6865,2265,2465,246.769.800
28 giu 202466,1566,2665,0165,4465,4410.899.600
28 giu 20240.425 Dividendo
27 giu 202467,0267,0766,4266,6066,174.751.600
26 giu 202467,2467,3866,5866,6466,215.372.400
25 giu 202468,4268,9467,5367,8567,426.524.300
24 giu 202466,8768,5266,7668,4267,9810.297.100
21 giu 202466,4767,2266,2266,5166,0911.855.500
20 giu 202466,0066,5565,9266,0665,645.817.500
18 giu 202465,8066,3965,7166,1765,753.795.100
17 giu 202465,7466,4365,3766,0865,665.837.600
14 giu 202466,1066,1565,5165,8565,435.029.100
13 giu 202465,9066,3865,5366,1065,687.197.000
12 giu 202467,5867,6866,0066,1065,686.274.300
11 giu 202467,0467,6566,8067,5867,153.807.700
10 giu 202467,4267,8566,4667,3066,876.263.400
07 giu 202467,8668,3967,6567,8167,384.189.100
06 giu 202467,8168,7867,6068,1967,754.769.400
05 giu 202467,8668,2567,1367,9867,555.103.000
04 giu 202467,4368,4466,9468,0967,665.178.600
03 giu 202468,2768,4267,2167,3566,926.077.900
31 mag 202467,5768,5567,3368,5368,097.977.100
30 mag 202467,1867,9467,0367,8967,465.823.300
29 mag 202466,9967,2866,6466,9366,505.173.300
28 mag 202467,9368,3767,1267,5767,146.177.700
24 mag 202468,7169,2868,2468,3067,863.722.000
23 mag 202469,7370,0068,8068,8568,414.526.800
22 mag 202470,0670,3869,3670,2269,775.372.100
21 mag 202470,6170,8970,0170,6670,214.251.900
20 mag 202471,2771,3770,2270,2769,824.955.200
17 mag 202471,8971,9771,1671,2370,785.827.800
16 mag 202471,3372,0371,3171,9271,465.330.100
15 mag 202471,9672,1171,2871,3370,875.926.100
14 mag 202472,0072,0671,2871,9371,474.924.700
13 mag 202471,4871,9471,2171,7671,305.541.500
10 mag 202470,0571,2969,9671,2070,755.363.900
09 mag 202470,6470,6469,9270,2069,755.201.700
08 mag 202470,8971,0670,1470,4369,986.514.900
07 mag 202470,3470,9470,0470,8970,444.316.400
06 mag 202470,0770,1369,2769,9369,485.653.400
03 mag 202470,6870,7469,3369,8969,448.093.500
02 mag 202470,8671,2670,4570,5070,057.423.100
01 mag 202471,7671,8569,4870,6970,2411.297.500
30 apr 202472,0372,6471,8271,9471,4811.058.400
29 apr 202470,7571,8570,7471,8371,378.544.800
26 apr 202470,3171,1470,2470,6170,167.145.100
25 apr 202471,2971,5070,5870,8070,3510.654.100
24 apr 202469,9171,5469,8671,3170,8516.596.900
23 apr 202469,2570,7869,2370,7570,3015.893.900
22 apr 202468,2669,4368,2369,4168,9710.426.900
19 apr 202467,4268,1667,0968,1167,6811.017.000
18 apr 202466,6667,3366,5567,1766,748.695.700
17 apr 202466,2366,6666,0066,5166,096.755.500
16 apr 202466,0466,1565,5065,9865,568.581.200
15 apr 202467,2767,3865,2265,8765,4510.783.500
12 apr 202466,3666,7366,0166,6966,267.433.500
11 apr 202466,8567,2566,2166,7866,3511.259.600
10 apr 202467,3167,5266,3266,6866,256.858.500
09 apr 202467,9367,9767,3467,8667,438.120.000
08 apr 202468,0068,3267,5367,6067,178.835.200
05 apr 202467,9668,4367,6467,9967,5610.258.400
04 apr 202468,5568,6767,9268,2167,7713.595.000
03 apr 202468,9869,0967,8967,9767,548.755.200
02 apr 202469,8070,0369,1169,2668,826.886.100
01 apr 202470,1570,1569,1169,7669,318.426.000
28 mar 202470,4770,5869,8370,0069,559.931.100
27 mar 202470,0570,3569,8370,1069,657.119.600
27 mar 20240.425 Dividendo
26 mar 202470,6970,8269,6970,0469,1711.413.100
25 mar 202472,6472,6670,8470,8569,976.786.800
22 mar 202472,2672,7071,9572,4071,506.003.000
21 mar 202472,0072,3671,5172,2171,315.859.200
20 mar 202472,3072,5771,2971,8770,986.713.900
19 mar 202471,6672,4471,5672,2571,359.590.900
18 mar 202471,0071,6070,8271,3170,428.754.500
15 mar 202471,0071,0670,1470,7569,8716.858.300
14 mar 202471,4071,5170,4970,9670,087.898.500
13 mar 202472,0672,2471,4171,4970,606.781.100
12 mar 202472,2172,3871,6071,7470,855.862.300
11 mar 202471,9072,5971,8972,4071,505.065.300
08 mar 202470,7272,2470,3771,8570,967.227.600
07 mar 202471,8171,9970,9371,0070,128.339.400
*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...