Italia markets closed

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
66,97-0,64 (-0,95%)
Al 02:08PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 gen 202267,2867,2966,2166,9766,976.953.333
24 gen 202268,6168,9166,0667,6167,6113.793.300
21 gen 202268,2369,4768,2068,3668,3618.878.300
20 gen 202267,5868,1867,4667,7667,7610.461.100
19 gen 202267,5668,1767,4567,6067,607.244.900
18 gen 202267,2667,4266,6567,3767,376.739.500
14 gen 202267,4668,1667,0868,1068,106.337.600
13 gen 202267,2567,7767,0867,6467,646.692.100
12 gen 202267,1867,5366,8367,3767,375.798.100
11 gen 202267,3367,4666,2567,2667,265.295.500
10 gen 202267,6967,8366,8667,0367,036.823.800
07 gen 202267,2767,7666,9867,5567,556.454.800
06 gen 202267,5567,9366,9767,3867,389.204.600
05 gen 202266,8067,9666,6867,4167,4110.723.200
04 gen 202265,9967,1565,8766,4566,457.519.400
03 gen 202265,7566,0665,0865,9765,978.978.100
31 dic 202165,7866,4065,6966,3166,315.076.700
30 dic 202166,2166,3465,6965,7565,755.563.000
30 dic 20210.35 Dividendo
29 dic 202166,0966,5465,9066,3766,024.753.900
28 dic 202165,6166,0865,5166,0165,663.254.900
27 dic 202164,9565,5664,7865,5265,173.813.200
23 dic 202164,9565,2564,7964,9464,603.943.300
22 dic 202164,1264,9564,1164,8364,495.122.900
21 dic 202164,6764,8664,0964,3263,986.771.200
20 dic 202164,7764,9564,3964,7864,448.996.200
17 dic 202165,6166,0664,9364,9664,6212.439.900
16 dic 202164,6766,0464,3365,6965,3410.808.500
15 dic 202163,5864,9763,4764,7964,4511.735.100
14 dic 202163,1363,4362,9763,3963,0610.391.100
13 dic 202162,3063,5161,9063,1762,849.512.200
10 dic 202161,5162,4061,1062,2661,936.999.100
09 dic 202160,8661,0760,5260,9960,673.518.600
08 dic 202161,3361,3760,0360,8860,566.678.500
07 dic 202161,4261,9461,2261,4161,097.717.900
06 dic 202160,6861,7260,6861,4261,105.921.100
03 dic 202159,8060,5759,6960,2659,947.735.400
02 dic 202158,8159,8758,6859,4659,157.525.700
01 dic 202159,3759,7658,5158,5658,255.762.300
30 nov 202160,4260,4358,6058,9458,6310.679.700
29 nov 202160,4260,7859,8960,6460,326.253.700
26 nov 202161,0361,4160,0960,2559,934.999.800
24 nov 202161,4061,8060,9561,3261,005.120.400
23 nov 202161,0061,6060,8861,4161,096.544.200
22 nov 202160,4061,3659,9460,9760,657.272.400
19 nov 202162,6062,6260,4260,5260,2010.543.300
18 nov 202162,0262,5961,8662,3462,017.297.800
17 nov 202162,1862,4461,9762,1761,8410.948.900
16 nov 202162,9263,3562,4362,4762,146.405.000
15 nov 202162,7562,9562,5162,8562,523.503.300
12 nov 202162,5963,1862,3062,7862,455.176.500
11 nov 202162,6862,7562,1062,4762,143.661.500
10 nov 202162,5262,9762,3362,7362,407.044.000
09 nov 202161,8862,3661,6762,2461,914.258.400
08 nov 202162,2962,4061,5261,8861,554.321.100
05 nov 202162,5062,7262,1462,2661,934.609.300
04 nov 202161,7762,4261,6862,0961,765.914.100
03 nov 202163,0563,4161,9162,3462,017.451.100
02 nov 202160,9061,3860,3761,3661,045.385.800
01 nov 202160,7061,3560,5560,9160,595.322.600
29 ott 202160,9261,1660,6460,7460,425.074.300
28 ott 202160,4260,9860,2260,9560,635.106.100
27 ott 202160,9660,9660,1360,3960,075.127.600
26 ott 202160,3261,0860,1760,8360,513.938.700
25 ott 202160,7060,9060,1260,3460,024.979.500
22 ott 202160,1260,5960,1060,5260,203.822.600
21 ott 202160,1760,3059,7560,1659,845.713.400
20 ott 202159,9960,5359,8660,2959,974.228.900
19 ott 202159,9059,9059,3359,7959,476.978.000
18 ott 202159,8960,1059,3359,7559,434.434.200
15 ott 202160,6360,6759,7660,1559,8310.518.900
14 ott 202160,3060,7460,1760,6360,314.941.500
13 ott 202159,9560,4059,3759,9659,645.639.000
12 ott 202159,6359,9159,4259,6759,366.343.100
11 ott 202159,8559,8559,3459,4259,115.266.400
08 ott 202159,9660,0059,4159,5459,235.787.700
07 ott 202160,0660,3459,7959,8959,577.540.700
06 ott 202158,8960,2558,3560,2059,8811.222.800
05 ott 202158,0059,1157,9058,8358,528.160.900
04 ott 202158,2158,7857,6358,0757,768.281.800
01 ott 202158,3558,5457,6858,2157,906.266.400
30 set 202159,1259,3058,1258,1857,876.778.300
29 set 202158,2459,4958,0359,0558,747.399.100
29 set 20210.35 Dividendo
28 set 202159,1959,3058,2158,7058,049.139.500
27 set 202160,1660,5559,3959,4758,806.614.000
24 set 202160,3960,7160,2160,3659,686.647.100
23 set 202160,5061,1260,4660,7360,056.197.500
22 set 202160,6060,9760,3660,5659,884.999.000
21 set 202160,6961,1460,1260,2259,557.156.700
20 set 202160,7761,0659,9960,4359,7511.213.100
17 set 202160,4861,2260,1560,9460,2616.980.400
16 set 202160,6260,9360,0860,7160,037.513.200
15 set 202160,3060,6760,0660,5159,835.385.200
14 set 202160,7660,9860,1960,3559,673.858.500
13 set 202160,5961,4460,5360,7760,097.723.100
10 set 202160,4260,6060,1060,2359,565.596.600
09 set 202160,9160,9160,5360,6159,934.909.300
08 set 202160,1860,9559,9160,8660,187.162.800
07 set 202161,3861,5659,9460,0459,377.789.700
*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...