La bourse est fermée

Mondelez International, Inc. (MDLZ)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
70,00-0,10 (-0,14 %)
À la clôture : 04:00PM EDT
71,79 +1,79 (+2,56 %)
Échanges après Bourse : 06:04PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202470,4770,5869,8370,0070,009 931 100
27 mars 202470,0570,3569,8370,1070,107 119 600
27 mars 20240.425 Dividende
26 mars 202470,6970,8269,6970,0469,6111 413 100
25 mars 202472,6472,6670,8470,8570,426 786 800
22 mars 202472,2672,7071,9572,4071,966 003 000
21 mars 202472,0072,3671,5172,2171,775 859 200
20 mars 202472,3072,5771,2971,8771,436 713 900
19 mars 202471,6672,4471,5672,2571,819 590 900
18 mars 202471,0071,6070,8271,3170,888 754 500
15 mars 202471,0071,0670,1470,7570,3216 858 300
14 mars 202471,4071,5170,4970,9670,537 898 500
13 mars 202472,0672,2471,4171,4971,066 781 100
12 mars 202472,2172,3871,6071,7471,305 862 300
11 mars 202471,9072,5971,8972,4071,965 065 300
08 mars 202470,7272,2470,3771,8571,417 227 600
07 mars 202471,8171,9970,9371,0070,578 339 400
06 mars 202470,9371,8570,9371,6271,195 228 900
05 mars 202471,2371,8170,6770,8470,418 569 500
04 mars 202472,0072,3071,3071,5171,087 258 200
01 mars 202472,8672,9772,1672,3771,935 652 800
29 févr. 202473,6273,8572,6773,0772,639 569 500
28 févr. 202473,2573,5572,9373,1972,754 628 000
27 févr. 202473,2773,7273,0173,1372,698 864 100
26 févr. 202473,9074,0473,1473,2972,857 264 100
23 févr. 202474,0475,0473,9873,9873,536 732 600
22 févr. 202473,1374,3573,0074,1373,687 953 300
21 févr. 202473,6273,9273,4273,8073,357 316 400
20 févr. 202472,5173,3872,2573,1972,757 733 400
16 févr. 202471,5672,0871,0671,9871,547 077 700
15 févr. 202471,5071,9871,4471,6171,185 890 400
14 févr. 202471,7472,2370,9771,4170,987 769 400
13 févr. 202473,6273,8771,5871,9871,548 809 200
12 févr. 202473,0773,6572,8573,5073,055 776 400
09 févr. 202474,4574,4872,8373,1772,737 424 900
08 févr. 202474,5975,1874,4474,7674,314 848 800
07 févr. 202475,5675,7874,5674,6274,176 067 800
06 févr. 202475,3175,4874,5775,2574,796 191 700
05 févr. 202476,4676,6975,2275,3374,878 487 700
02 févr. 202476,9077,2076,0776,8776,408 314 800
01 févr. 202474,8076,5974,0676,5476,089 887 200
31 janv. 202473,7876,0273,5875,2774,8119 236 200
30 janv. 202475,6276,5175,3576,3475,8810 329 200
29 janv. 202475,2775,8275,0075,7275,269 821 900
26 janv. 202474,6075,4074,2875,1474,689 517 300
25 janv. 202474,2974,6273,8974,5074,055 003 800
24 janv. 202474,1874,4073,8273,9573,506 612 800
23 janv. 202473,2574,6173,1974,4173,966 295 100
22 janv. 202472,7973,4772,6573,1272,685 210 200
19 janv. 202472,9673,1372,4272,8572,416 427 000
18 janv. 202473,3673,3672,6572,9172,475 121 600
17 janv. 202472,7073,3972,5573,3072,864 650 700
16 janv. 202473,0073,2472,5572,8572,416 040 900
12 janv. 202473,2073,3872,7273,1272,684 494 000
11 janv. 202472,8573,0672,2872,7872,345 221 500
10 janv. 202473,7073,7772,8273,0872,644 675 800
09 janv. 202473,0973,7772,6473,7473,295 078 800
08 janv. 202473,1073,8373,1073,7173,265 596 700
05 janv. 202473,0673,4472,6073,0972,653 733 200
04 janv. 202473,0973,8673,0473,2872,845 218 700
03 janv. 202474,3674,4373,2073,2872,845 610 000
02 janv. 202472,3773,9672,3773,8473,396 321 800
29 déc. 202372,1472,6572,1172,4371,994 658 600
28 déc. 202371,7872,3571,6972,2671,824 095 300
28 déc. 20230.425 Dividende
27 déc. 202371,7772,2671,5472,2171,354 061 500
26 déc. 202371,2071,9071,0071,7170,864 002 900
22 déc. 202370,8371,5770,7571,2170,364 109 000
21 déc. 202369,6270,4869,5070,4669,625 538 100
20 déc. 202370,3770,7169,2469,3368,509 276 100
19 déc. 202370,8571,3870,7671,0570,205 096 700
18 déc. 202371,2671,5070,6071,0670,215 243 900
15 déc. 202370,4171,0770,0470,7069,8615 088 700
14 déc. 202373,0373,0370,5770,7069,868 149 600
13 déc. 202372,3073,2572,2473,1172,245 504 100
12 déc. 202372,3672,3871,5772,2771,415 850 100
11 déc. 202371,8573,0371,6171,7570,896 648 300
08 déc. 202371,5071,7971,0571,0970,245 321 900
07 déc. 202371,3771,9770,8571,6170,766 082 700
06 déc. 202371,0071,3870,6071,2970,446 123 300
05 déc. 202371,0671,2570,3570,6869,843 992 400
04 déc. 202370,3871,4270,3571,2270,376 118 900
01 déc. 202370,8771,0670,2470,8269,985 265 800
30 nov. 202370,2871,0969,9471,0670,219 089 900
29 nov. 202371,2571,4170,2870,4469,605 163 600
28 nov. 202371,5571,8171,2471,4370,585 967 700
27 nov. 202372,0072,1171,2271,4870,637 100 000
24 nov. 202371,6471,8871,4471,6270,772 067 700
22 nov. 202371,3271,7571,1771,4970,643 647 100
21 nov. 202371,0071,4470,9170,9770,126 057 500
20 nov. 202370,2071,1370,0770,9170,065 778 200
17 nov. 202371,0071,0070,2170,6369,795 427 800
16 nov. 202370,4970,9770,3170,6269,786 440 200
15 nov. 202369,7470,6969,7469,9969,167 262 100
14 nov. 202369,8470,2469,6270,1069,267 502 900
13 nov. 202369,0369,7668,9669,3068,476 178 700
10 nov. 202369,1669,3168,3769,1268,307 076 700
09 nov. 202369,0769,3668,8168,9468,127 639 100
08 nov. 202368,7669,3668,7669,0268,206 608 800
07 nov. 202368,6568,8368,0868,4967,678 028 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...