Mercados españoles abiertos en 46 mins

Mondelez International Inc (KTF.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
62,28-0,29 (-0,46%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202462,2862,2862,2862,2862,2812
05 jun 202462,5762,5762,5762,5762,57-
04 jun 202461,5861,5861,5861,5861,58-
03 jun 202462,8562,9362,8562,9362,9312
31 may 202462,6162,6162,6162,6162,61-
30 may 202461,5761,5761,5761,5761,57-
29 may 202461,9662,2761,9662,2762,2750
28 may 202462,3262,3262,3262,3262,32-
27 may 202462,7162,7162,7162,7162,71-
24 may 202463,5563,5563,5563,5563,55-
23 may 202464,7764,7764,0664,0664,0616
22 may 202464,9264,9264,9264,9264,92-
21 may 202464,4764,4764,4764,4764,47-
20 may 202465,3365,3365,3365,3365,33-
17 may 202466,0666,0666,0666,0666,06-
16 may 202465,3965,3965,3965,3965,39-
15 may 202466,3666,3666,3666,3666,36-
14 may 202466,4066,4066,4066,4066,40-
13 may 202465,9865,9865,9865,9865,98-
10 may 202465,1865,1865,1865,1865,18-
09 may 202465,4165,4165,4165,4165,41-
08 may 202465,8265,8265,8265,8265,82-
07 may 202464,8764,8764,8764,8764,87-
06 may 202464,8464,8464,8464,8464,84-
03 may 202465,8265,8265,8265,8265,82-
02 may 202465,7665,7665,7665,7665,76-
30 abr 202466,8466,8466,8466,8466,84-
29 abr 202465,8965,8965,8965,8965,89-
26 abr 202465,7865,7865,7865,7865,78-
25 abr 202466,4166,4166,4166,4166,41-
24 abr 202465,7565,7565,7565,7565,75-
23 abr 202465,0165,0165,0165,0165,01-
22 abr 202463,8863,8863,8863,8863,88-
19 abr 202462,6862,6862,6862,6862,68-
18 abr 202462,2462,2462,2462,2462,24-
17 abr 202461,9961,9961,9961,9961,99-
16 abr 202461,9961,9961,9961,9961,99-
15 abr 202462,6162,6162,6162,6162,61-
12 abr 202462,2662,2662,2662,2662,26-
11 abr 202461,9361,9361,9361,9361,93-
10 abr 202462,3962,3962,3962,3962,39-
09 abr 202462,2062,2062,2062,2062,20-
08 abr 202462,5962,5962,5962,5962,59-
05 abr 202462,8862,8862,8862,8862,88-
04 abr 202462,5962,5962,5962,5962,59-
03 abr 202464,0264,0264,0264,0264,02-
02 abr 202464,8264,8264,8264,8264,82-
28 mar 202464,6064,6064,6064,6064,60-
27 mar 202464,2664,2664,2664,2664,26-
27 mar 20240.425 Dividendo
26 mar 202465,1465,1465,1465,1464,72-
25 mar 202467,0067,0065,6865,6865,2580
22 mar 202466,4866,4866,4866,4866,05-
21 mar 202465,5865,5865,5865,5865,15-
20 mar 202466,3066,3066,3066,3065,87-
19 mar 202465,4265,4265,4265,4264,99-
18 mar 202465,3865,3865,3865,3864,953
15 mar 202465,1465,1465,1465,1464,72-
14 mar 202465,2465,2465,2465,2464,81-
13 mar 202465,4865,4865,4865,4865,05-
12 mar 202466,0666,0666,0666,0665,63-
11 mar 202465,4665,4665,4665,4665,03-
08 mar 202464,4064,4064,4064,4063,98-
07 mar 202465,4665,4665,4665,4665,03-
06 mar 202465,0665,0665,0665,0664,64-
05 mar 202465,6265,6265,6265,6265,19-
04 mar 202466,4666,4666,4666,4666,03-
01 mar 202467,5267,5267,5267,5267,08-
29 feb 202467,3667,3667,3667,3666,92-
28 feb 202467,3467,3467,3467,3466,90-
27 feb 202467,3467,3467,3467,3466,90-
26 feb 202467,9267,9267,9267,9267,48-
23 feb 202468,0068,6068,0068,6068,15750
22 feb 202468,0268,0268,0268,0267,58-
21 feb 202467,5267,5267,5267,5267,08-
20 feb 202466,1866,1866,1866,1865,75-
19 feb 202466,6466,6466,6466,6466,21-
16 feb 202466,3266,3266,3266,3265,89-
15 feb 202466,4866,4866,4866,4866,05-
14 feb 202467,0667,0667,0667,0666,62-
13 feb 202468,0468,0468,0468,0467,60-
12 feb 202467,6067,6067,6067,6067,16-
09 feb 202469,1869,1869,1869,1868,73-
08 feb 202469,0669,0669,0669,0668,61-
07 feb 202469,7669,7669,7669,7669,30-
06 feb 202469,9269,9269,9269,9269,46-
05 feb 202471,1271,1271,1271,1270,66-
02 feb 202470,2470,2470,2470,2469,78-
01 feb 202469,8069,8069,8069,8069,34-
31 ene 202468,8868,8868,8868,8868,43-
30 ene 202469,7469,7469,7469,7469,28-
29 ene 202469,0669,0669,0669,0668,61-
26 ene 202468,1068,1068,1068,1067,66-
25 ene 202467,9267,9267,9267,9267,48-
24 ene 202468,4668,4668,4668,4668,01-
23 ene 202466,8467,2866,8467,2866,8450
22 ene 202466,6866,6866,6866,6866,24-
19 ene 202466,8266,8266,8266,8266,38-
18 ene 202467,0667,0667,0667,0666,62-
17 ene 202466,6466,6466,6466,6466,21-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...