Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne MDLZ.US
65.44-0.73(-1.11%)(czas lokalny: 28.06.2024 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 |
---|---|---|---|---|---|---|
28.06.2024 | 66.15 | 66.26 | 65.00 | 65.44 | 10 899 642 | 0 |
27.06.2024 | 67.02 | 67.07 | 66.42 | 66.60 | 4 751 558 | 0 |
26.06.2024 | 67.24 | 67.38 | 66.58 | 66.64 | 5 372 445 | 0 |
25.06.2024 | 68.42 | 68.94 | 67.53 | 67.85 | 6 524 303 | 0 |
24.06.2024 | 66.87 | 68.52 | 66.67 | 68.42 | 10 297 113 | 0 |
21.06.2024 | 66.47 | 67.22 | 66.22 | 66.51 | 11 855 525 | 0 |
20.06.2024 | 66.00 | 66.55 | 65.92 | 66.06 | 5 817 442 | 0 |
18.06.2024 | 65.80 | 66.17 | 66.17 | 66.17 | 3 795 054 | 0 |
17.06.2024 | 65.74 | 66.43 | 65.37 | 66.08 | 5 837 727 | 0 |
14.06.2024 | 66.10 | 66.14 | 65.51 | 65.85 | 5 029 060 | 0 |
13.06.2024 | 66.03 | 66.38 | 65.53 | 66.10 | 7 196 983 | 0 |
12.06.2024 | 67.58 | 67.68 | 66.00 | 66.10 | 6 274 345 | 0 |
11.06.2024 | 67.04 | 67.65 | 66.80 | 67.58 | 3 807 665 | 0 |
10.06.2024 | 67.42 | 67.84 | 66.46 | 67.30 | 6 263 557 | 0 |
07.06.2024 | 67.86 | 68.39 | 67.65 | 67.81 | 4 189 126 | 0 |
06.06.2024 | 67.81 | 68.78 | 67.60 | 68.19 | 4 769 509 | 0 |
05.06.2024 | 67.86 | 68.25 | 67.13 | 67.98 | 5 102 851 | 0 |
04.06.2024 | 67.43 | 68.44 | 66.94 | 68.09 | 5 178 565 | 0 |
03.06.2024 | 68.27 | 68.42 | 67.21 | 67.35 | 6 077 875 | 0 |
31.05.2024 | 67.57 | 68.55 | 67.33 | 68.53 | 7 977 059 | 0 |
30.05.2024 | 67.18 | 67.94 | 67.03 | 67.89 | 5 823 482 | 0 |
29.05.2024 | 66.99 | 67.28 | 66.64 | 66.93 | 5 173 342 | 0 |
28.05.2024 | 67.93 | 68.37 | 67.12 | 67.57 | 6 177 943 | 0 |
24.05.2024 | 68.71 | 68.30 | 68.30 | 68.30 | 3 723 574 | 0 |
23.05.2024 | 69.73 | 70.00 | 68.80 | 68.85 | 4 526 781 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus