Italia markets open in 3 hours 45 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,85-1,37 (-1,95%)
Alla chiusura: 04:00PM EDT
69,06 +0,21 (+0,31%)
Dopo ore: 04:30PM EDT
Periodo di tempo:
23 mag 2023 - 23 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 mag 202469,7370,0068,8068,8568,854.526.800
22 mag 202470,0670,3869,3670,2270,225.372.100
21 mag 202470,6170,8970,0170,6670,664.251.900
20 mag 202471,2771,3770,2270,2770,274.955.200
17 mag 202471,8971,9771,1671,2371,235.827.800
16 mag 202471,3372,0371,3171,9271,925.330.100
15 mag 202471,9672,1171,2871,3371,335.926.100
14 mag 202472,0072,0671,2871,9371,934.924.700
13 mag 202471,4871,9471,2171,7671,765.541.500
10 mag 202470,0571,2969,9671,2071,205.363.900
09 mag 202470,6470,6469,9270,2070,205.201.700
08 mag 202470,8971,0670,1470,4370,436.514.900
07 mag 202470,3470,9470,0470,8970,894.316.400
06 mag 202470,0770,1369,2769,9369,935.653.400
03 mag 202470,6870,7469,3369,8969,898.093.500
02 mag 202470,8671,2670,4570,5070,507.423.100
01 mag 202471,7671,8569,4870,6970,6911.297.500
30 apr 202472,0372,6471,8271,9471,9411.058.400
29 apr 202470,7571,8570,7471,8371,838.544.800
26 apr 202470,3171,1470,2470,6170,617.145.100
25 apr 202471,2971,5070,5870,8070,8010.654.100
24 apr 202469,9171,5469,8671,3171,3116.596.900
23 apr 202469,2570,7869,2370,7570,7515.893.900
22 apr 202468,2669,4368,2369,4169,4110.426.900
19 apr 202467,4268,1667,0968,1168,1111.017.000
18 apr 202466,6667,3366,5567,1767,178.695.700
17 apr 202466,2366,6666,0066,5166,516.755.500
16 apr 202466,0466,1565,5065,9865,988.581.200
15 apr 202467,2767,3865,2265,8765,8710.783.500
12 apr 202466,3666,7366,0166,6966,697.433.500
11 apr 202466,8567,2566,2166,7866,7811.259.600
10 apr 202467,3167,5266,3266,6866,686.858.500
09 apr 202467,9367,9767,3467,8667,868.120.000
08 apr 202468,0068,3267,5367,6067,608.835.200
05 apr 202467,9668,4367,6467,9967,9910.258.400
04 apr 202468,5568,6767,9268,2168,2113.595.000
03 apr 202468,9869,0967,8967,9767,978.755.200
02 apr 202469,8070,0369,1169,2669,266.886.100
01 apr 202470,1570,1569,1169,7669,768.426.000
28 mar 202470,4770,5869,8370,0070,009.931.100
27 mar 202470,0570,3569,8370,1070,107.119.600
27 mar 20240.425 Dividendo
26 mar 202470,6970,8269,6970,0469,6111.413.100
25 mar 202472,6472,6670,8470,8570,426.786.800
22 mar 202472,2672,7071,9572,4071,966.003.000
21 mar 202472,0072,3671,5172,2171,775.859.200
20 mar 202472,3072,5771,2971,8771,436.713.900
19 mar 202471,6672,4471,5672,2571,819.590.900
18 mar 202471,0071,6070,8271,3170,888.754.500
15 mar 202471,0071,0670,1470,7570,3216.858.300
14 mar 202471,4071,5170,4970,9670,537.898.500
13 mar 202472,0672,2471,4171,4971,066.781.100
12 mar 202472,2172,3871,6071,7471,305.862.300
11 mar 202471,9072,5971,8972,4071,965.065.300
08 mar 202470,7272,2470,3771,8571,417.227.600
07 mar 202471,8171,9970,9371,0070,578.339.400
06 mar 202470,9371,8570,9371,6271,195.228.900
05 mar 202471,2371,8170,6770,8470,418.569.500
04 mar 202472,0072,3071,3071,5171,087.258.200
01 mar 202472,8672,9772,1672,3771,935.652.800
29 feb 202473,6273,8572,6773,0772,639.569.500
28 feb 202473,2573,5572,9373,1972,754.628.000
27 feb 202473,2773,7273,0173,1372,698.864.100
26 feb 202473,9074,0473,1473,2972,857.264.100
23 feb 202474,0475,0473,9873,9873,536.732.600
22 feb 202473,1374,3573,0074,1373,687.953.300
21 feb 202473,6273,9273,4273,8073,357.316.400
20 feb 202472,5173,3872,2573,1972,757.733.400
16 feb 202471,5672,0871,0671,9871,547.077.700
15 feb 202471,5071,9871,4471,6171,185.890.400
14 feb 202471,7472,2370,9771,4170,987.769.400
13 feb 202473,6273,8771,5871,9871,548.809.200
12 feb 202473,0773,6572,8573,5073,055.776.400
09 feb 202474,4574,4872,8373,1772,737.424.900
08 feb 202474,5975,1874,4474,7674,314.848.800
07 feb 202475,5675,7874,5674,6274,176.067.800
06 feb 202475,3175,4874,5775,2574,796.191.700
05 feb 202476,4676,6975,2275,3374,878.487.700
02 feb 202476,9077,2076,0776,8776,408.314.800
01 feb 202474,8076,5974,0676,5476,089.887.200
31 gen 202473,7876,0273,5875,2774,8119.236.200
30 gen 202475,6276,5175,3576,3475,8810.329.200
29 gen 202475,2775,8275,0075,7275,269.821.900
26 gen 202474,6075,4074,2875,1474,689.517.300
25 gen 202474,2974,6273,8974,5074,055.003.800
24 gen 202474,1874,4073,8273,9573,506.612.800
23 gen 202473,2574,6173,1974,4173,966.295.100
22 gen 202472,7973,4772,6573,1272,685.210.200
19 gen 202472,9673,1372,4272,8572,416.427.000
18 gen 202473,3673,3672,6572,9172,475.121.600
17 gen 202472,7073,3972,5573,3072,864.650.700
16 gen 202473,0073,2472,5572,8572,416.040.900
12 gen 202473,2073,3872,7273,1272,684.494.000
11 gen 202472,8573,0672,2872,7872,345.221.500
10 gen 202473,7073,7772,8273,0872,644.675.800
09 gen 202473,0973,7772,6473,7473,295.078.800
08 gen 202473,1073,8373,1073,7173,265.596.700
05 gen 202473,0673,4472,6073,0972,653.733.200
04 gen 202473,0973,8673,0473,2872,845.218.700
03 gen 202474,3674,4373,2073,2872,845.610.000
*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...