Italia markets open in 6 hours 25 minutes

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,41-0,07 (-0,11%)
Alla chiusura: 04:00PM EDT
62,41 0,00 (0,00%)
Dopo ore: 05:20PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 lug 202262,5362,9262,1562,4162,417.880.139
05 lug 202263,1363,2061,1362,4862,489.230.900
01 lug 202261,5563,6361,5563,3463,349.481.200
30 giu 202261,5862,5161,5162,0962,097.291.000
29 giu 202261,5062,3661,4962,0562,055.056.600
29 giu 20220.35 Dividendo
28 giu 202262,8763,1861,5661,7261,376.735.200
27 giu 202262,1562,8162,0862,6362,275.213.300
24 giu 202261,5962,7161,3262,6562,296.571.600
23 giu 202260,5461,4060,5261,0460,696.459.900
22 giu 202259,8460,7459,6360,2859,9410.349.500
21 giu 202259,2860,0858,2959,8259,4810.582.700
17 giu 202258,7259,2058,1058,8058,4711.416.100
16 giu 202258,4059,1857,9958,6158,287.999.200
15 giu 202258,9459,8858,2959,0458,719.212.300
14 giu 202259,5259,6057,8258,4758,147.096.500
13 giu 202260,2060,3058,9759,2058,868.704.100
10 giu 202260,5161,3160,0460,8060,468.265.400
09 giu 202262,4463,0261,2061,2360,887.124.600
08 giu 202263,0063,1662,5162,6262,263.861.200
07 giu 202261,9663,3461,8863,2462,885.929.700
06 giu 202262,7163,1462,2262,4562,104.556.100
03 giu 202262,8463,0462,0862,4162,066.218.900
02 giu 202262,8563,0661,4763,0462,687.719.200
01 giu 202263,4563,7462,0862,9162,557.621.800
31 mag 202263,6263,9462,6163,5663,208.767.500
27 mag 202262,7963,7662,5063,7663,408.631.200
26 mag 202262,3063,2362,2762,5062,155.930.800
25 mag 202262,8162,9861,7862,3762,028.517.400
24 mag 202261,9763,0461,7663,0062,646.505.400
23 mag 202262,0662,4261,5162,0461,697.476.200
20 mag 202261,2261,4660,4161,1960,8414.293.200
19 mag 202260,3361,5659,6561,1160,7610.834.400
18 mag 202265,4065,4560,7160,9460,5912.698.500
17 mag 202266,1466,2564,5465,7265,3510.053.400
16 mag 202266,4066,4565,8066,1365,757.955.000
13 mag 202265,8366,4665,3666,3866,007.884.200
12 mag 202265,6465,9064,8465,6865,318.676.400
11 mag 202265,6166,4165,4365,5665,199.728.200
10 mag 202266,8967,9365,7165,9265,5510.974.900
09 mag 202265,4066,7165,2366,2865,9011.709.000
06 mag 202265,0565,9464,7565,7365,369.037.800
05 mag 202265,7266,0764,8165,2364,868.843.800
04 mag 202264,5266,3064,4366,1965,818.348.000
03 mag 202264,1164,8963,6464,6964,329.538.700
02 mag 202265,3165,4862,9963,7963,4310.049.400
29 apr 202265,9666,0464,3664,4864,1110.385.400
28 apr 202264,2066,3364,1166,2265,849.786.400
27 apr 202265,5465,6663,9364,0563,699.892.400
26 apr 202265,8666,0364,0464,0463,689.883.800
25 apr 202265,6165,9764,5265,7865,418.913.900
22 apr 202265,9866,1865,0465,0664,697.740.700
21 apr 202265,8566,3565,7465,8465,476.418.800
20 apr 202265,2465,9765,2465,7365,368.234.600
19 apr 202263,7465,5063,6065,2164,847.233.700
18 apr 202263,6264,0263,2563,5763,215.777.600
14 apr 202264,1564,2263,6863,7263,366.651.300
13 apr 202263,6964,0863,4263,8563,495.873.500
12 apr 202264,0864,3363,2963,6763,317.379.200
11 apr 202263,9664,1563,3063,4163,059.693.800
08 apr 202263,0963,5962,7863,4063,047.833.600
07 apr 202263,1463,1861,9562,8962,537.458.000
06 apr 202263,0563,5962,7263,2162,855.389.600
05 apr 202262,7863,7762,7863,0162,655.364.800
04 apr 202263,3663,5262,4763,0462,686.155.500
01 apr 202263,0063,6462,2063,5363,176.898.700
31 mar 202262,8063,1362,6062,7862,428.379.600
30 mar 202262,6562,8662,1662,7562,396.171.600
30 mar 20220.35 Dividendo
29 mar 202262,0663,0762,0663,0662,359.902.500
28 mar 202261,6561,8161,1561,5760,888.029.500
25 mar 202261,0061,7960,9661,5260,836.223.100
24 mar 202261,1261,1760,3060,8560,1710.921.000
23 mar 202261,6762,0660,7360,7860,107.435.600
22 mar 202261,6861,8360,8761,5760,887.529.800
21 mar 202261,5461,8961,0961,3760,688.934.000
18 mar 202261,5561,8860,9561,5160,8212.832.900
17 mar 202261,9662,7861,3462,2761,577.243.600
16 mar 202261,4662,1761,0261,9561,2612.071.100
15 mar 202259,8461,2859,5961,1760,499.677.200
14 mar 202259,4860,4359,2159,3458,689.806.700
11 mar 202260,5061,0759,0259,1258,469.385.100
10 mar 202260,6260,7159,6860,1659,497.342.000
09 mar 202261,6062,0861,0961,2960,608.709.400
08 mar 202262,4762,8060,7160,8060,1213.037.600
07 mar 202263,7663,7662,1862,5361,8313.768.300
04 mar 202264,0464,2663,2163,8363,1210.949.600
03 mar 202265,1065,4964,6564,9164,186.539.700
02 mar 202264,2365,0763,9864,7063,987.452.400
01 mar 202264,9965,4564,1364,3463,628.740.800
28 feb 202265,5765,9464,6765,4864,757.916.600
25 feb 202265,0266,7964,9066,7666,017.561.800
24 feb 202265,3165,8763,2264,6563,9310.323.900
23 feb 202266,6566,9866,1966,2865,547.177.300
22 feb 202266,5566,6765,7566,4765,738.937.100
18 feb 202266,0366,5365,6266,0065,266.050.500
17 feb 202265,5866,3265,1366,0665,327.492.700
16 feb 202266,0366,5265,2065,7164,976.103.200
15 feb 202266,3066,7465,5765,8765,136.779.000
14 feb 202266,9467,0265,3566,1465,407.225.500
*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...