Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MDLZ.US
70.22-0.44(-0.62%)(czas lokalny: 22.05.2024 16:00)Mondelez International Inc. - Class A
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
22.05.2024 | 70.06 | 70.38 | 69.36 | 70.22 | 5 372 161 | 0 |
21.05.2024 | 70.61 | 70.89 | 70.00 | 70.66 | 4 252 091 | 0 |
20.05.2024 | 71.27 | 71.37 | 70.20 | 70.27 | 4 955 379 | 0 |
17.05.2024 | 71.89 | 71.97 | 71.16 | 71.23 | 5 827 797 | 0 |
16.05.2024 | 71.33 | 72.03 | 71.31 | 71.92 | 5 330 064 | 0 |
15.05.2024 | 72.11 | 72.11 | 71.28 | 71.33 | 5 926 140 | 0 |
14.05.2024 | 72.00 | 72.06 | 71.28 | 71.93 | 4 924 721 | 0 |
13.05.2024 | 71.48 | 71.94 | 71.21 | 71.76 | 5 541 493 | 0 |
10.05.2024 | 70.05 | 71.29 | 69.96 | 71.20 | 5 363 903 | 0 |
09.05.2024 | 70.60 | 70.64 | 69.92 | 70.20 | 5 201 669 | 0 |
08.05.2024 | 70.89 | 71.06 | 70.14 | 70.43 | 6 514 857 | 0 |
07.05.2024 | 70.34 | 70.94 | 70.04 | 70.89 | 4 316 384 | 0 |
06.05.2024 | 70.07 | 70.13 | 69.27 | 69.93 | 5 653 400 | 0 |
03.05.2024 | 70.68 | 70.74 | 69.33 | 69.89 | 8 093 601 | 0 |
02.05.2024 | 70.90 | 71.26 | 70.45 | 70.50 | 7 423 315 | 0 |
01.05.2024 | 71.76 | 71.85 | 69.48 | 70.69 | 11 297 451 | 0 |
30.04.2024 | 72.03 | 72.64 | 71.82 | 71.94 | 11 058 445 | 0 |
29.04.2024 | 70.75 | 71.85 | 70.74 | 71.83 | 8 544 745 | 0 |
26.04.2024 | 70.31 | 71.14 | 70.24 | 70.61 | 7 145 125 | 0 |
25.04.2024 | 71.29 | 71.50 | 70.58 | 70.80 | 10 654 106 | 0 |
24.04.2024 | 69.91 | 71.53 | 69.86 | 71.31 | 16 596 946 | 0 |
23.04.2024 | 69.25 | 70.78 | 69.23 | 70.75 | 15 893 877 | 0 |
22.04.2024 | 68.26 | 69.43 | 68.23 | 69.41 | 10 426 853 | 0 |
19.04.2024 | 67.42 | 68.16 | 67.09 | 68.11 | 11 020 820 | 0 |
18.04.2024 | 66.66 | 67.33 | 66.55 | 67.17 | 8 695 698 | 0 |
17.04.2024 | 66.44 | 66.66 | 66.00 | 66.51 | 6 755 530 | 0 |
16.04.2024 | 66.04 | 66.15 | 65.50 | 65.98 | 8 581 275 | 0 |
15.04.2024 | 67.27 | 67.38 | 65.22 | 65.87 | 10 783 549 | 0 |
12.04.2024 | 66.36 | 66.73 | 66.01 | 66.69 | 7 433 559 | 0 |
11.04.2024 | 67.09 | 67.25 | 66.20 | 66.78 | 11 259 642 | 0 |
10.04.2024 | 67.31 | 67.52 | 66.32 | 66.68 | 6 858 616 | 0 |
09.04.2024 | 67.93 | 67.97 | 67.34 | 67.86 | 8 120 018 | 0 |
08.04.2024 | 68.00 | 68.32 | 67.53 | 67.60 | 8 835 206 | 0 |
05.04.2024 | 67.96 | 68.43 | 67.64 | 67.99 | 10 258 467 | 0 |
04.04.2024 | 68.55 | 68.67 | 67.92 | 68.21 | 13 595 034 | 0 |
03.04.2024 | 68.98 | 69.09 | 67.89 | 67.97 | 8 755 343 | 0 |
02.04.2024 | 69.80 | 70.03 | 69.11 | 69.26 | 6 886 141 | 0 |
01.04.2024 | 70.11 | 70.14 | 69.11 | 69.76 | 8 426 064 | 0 |
28.03.2024 | 70.47 | 70.00 | 70.00 | 70.00 | 9 931 071 | 0 |
27.03.2024 | 70.05 | 70.35 | 69.83 | 70.10 | 7 119 577 | 0 |
26.03.2024 | 70.69 | 70.82 | 69.61 | 69.61 | 11 413 142 | 0 |
25.03.2024 | 72.64 | 72.66 | 70.84 | 70.85 | 6 786 778 | 0 |
22.03.2024 | 72.26 | 72.70 | 71.95 | 72.40 | 6 006 016 | 0 |
21.03.2024 | 72.00 | 72.36 | 71.51 | 72.21 | 5 859 193 | 0 |
20.03.2024 | 72.30 | 72.57 | 71.28 | 71.87 | 6 714 039 | 0 |
19.03.2024 | 71.66 | 72.44 | 71.56 | 72.25 | 9 590 891 | 0 |
18.03.2024 | 70.93 | 71.59 | 70.82 | 71.31 | 8 754 453 | 0 |
15.03.2024 | 70.95 | 71.06 | 70.14 | 70.75 | 16 858 276 | 0 |
14.03.2024 | 71.35 | 71.52 | 70.48 | 70.96 | 7 898 506 | 0 |
13.03.2024 | 72.06 | 72.24 | 71.41 | 71.49 | 6 781 121 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus