Mercados españoles abiertos en 5 hrs 50 min

Mondelez International, Inc. (KTF.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
65,91+0,08 (+0,12%)
Al cierre: 02:28PM CEST
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 202465,8665,9165,2265,9165,91632
17 may 202465,8365,8365,8365,8365,83-
16 may 202465,4266,1265,2666,1266,12300
15 may 202466,2166,6466,0466,0466,0422
14 may 202466,2166,4266,2166,4266,42-
13 may 202466,3666,6465,7666,1766,17474
10 may 202464,8666,0364,8666,0366,0338
09 may 202465,9466,2365,9466,2366,2321
08 may 202466,0066,4165,5965,5965,5939
07 may 202465,2065,6365,2065,6365,6360
06 may 202465,2465,2464,9264,9264,92215
03 may 202465,3865,9364,8864,8864,8841
02 may 202465,7666,6665,7666,6666,6625
30 abr 202466,8167,7866,8167,7867,78400
29 abr 202465,8166,7265,8166,7266,72109
26 abr 202465,5766,0865,5766,0866,08213
25 abr 202466,1366,6765,8665,8665,861660
24 abr 202466,1066,5565,3566,5266,52189
23 abr 202464,8565,8264,8565,8065,80348
22 abr 202464,4465,0064,4465,0065,00910
19 abr 202462,7163,6062,7163,6063,60200
18 abr 202462,0463,0162,0463,0163,01133
17 abr 202461,7362,2261,7262,2262,22222
16 abr 202461,6362,3261,5161,9961,99468
15 abr 202462,1763,1961,4861,4861,48223
12 abr 202462,2462,2562,1162,1162,11520
11 abr 202461,8162,5161,8162,2062,2050
10 abr 202462,3163,1262,0162,0162,01535
09 abr 202462,0062,6062,0062,2662,2656
08 abr 202463,0963,0962,4862,5062,50125
05 abr 202462,6663,4262,6262,6262,6256
04 abr 202462,4063,2162,4062,8362,83172
03 abr 202464,0664,6062,8762,8762,872
02 abr 202465,3365,3364,2264,2264,22599
28 mar 202465,1865,1864,7664,7664,7654
27 mar 202464,8264,9864,6464,6464,64229
27 mar 20240.425 Dividendo
26 mar 202465,3065,3064,5664,5664,1390
25 mar 202466,6066,6065,3065,3064,87332
22 mar 202466,3267,1866,2866,8866,441140
21 mar 202465,4666,6065,4666,4065,9615
20 mar 202466,2067,0265,7065,7065,27951
19 mar 202465,3066,6665,3066,4065,96170
18 mar 202465,5465,5465,5465,5465,11150
15 mar 202464,9465,0664,8664,8664,43114
14 mar 202465,1065,9064,9665,1064,67133
13 mar 202465,2866,0465,2465,2464,811399
12 mar 202466,0066,6665,5665,5665,13173
11 mar 202465,9666,1665,8866,1665,72297
08 mar 202464,4865,7464,4865,7465,3141
07 mar 202465,2265,9864,8064,8064,3721
06 mar 202464,8865,6464,8465,5665,13250
05 mar 202465,6666,1865,1865,1864,75137
04 mar 202466,2666,7866,1866,7866,34345
01 mar 202467,2867,9466,8266,8266,38136
29 feb 202467,0667,9067,0267,9067,45162
28 feb 202467,1668,0467,1667,4667,02584
27 feb 202467,3267,4067,1067,4066,9625
26 feb 202467,7067,7867,7067,7867,33277
23 feb 202468,1068,9468,1068,3467,89274
22 feb 202467,7268,3267,3868,3267,87168
21 feb 202467,4868,2667,4867,8467,3914
20 feb 202466,0667,3866,0067,3866,94627
19 feb 202466,6267,3466,1666,1665,72125
16 feb 202466,1466,8266,0666,7066,26158
15 feb 202467,0067,0066,3266,3265,882
14 feb 202466,9667,8466,4266,5666,12536
13 feb 202468,5468,5467,1067,1066,66405
12 feb 202467,5868,3667,5868,1867,73192
09 feb 202469,1269,1267,5467,5467,1038
08 feb 202469,0269,8269,0269,1068,654
07 feb 202469,7070,2069,2069,2068,748
06 feb 202469,8270,7669,8070,1669,70497
05 feb 202471,7071,7870,4070,4069,942209
02 feb 202470,1271,3870,1271,3870,9164
01 feb 202469,5470,1269,4270,1269,6638
31 ene 202469,2069,7869,2069,7869,325
30 ene 202469,5070,3869,5070,3869,92100
29 ene 202468,9669,7868,9669,7869,32307
26 ene 202467,1269,1467,1269,1468,68170
25 ene 202467,6668,4067,6668,4067,955
24 ene 202468,2668,6867,8467,8467,39170
23 ene 202466,7668,5066,7668,4067,95527
22 ene 202466,7066,7066,7066,7066,26-
19 ene 202466,8467,3666,8066,8066,3660
18 ene 202467,0867,4066,5266,9666,52366
17 ene 202466,2067,1466,2067,1466,701335
16 ene 202466,4067,3466,4066,8666,4285
15 ene 202466,2066,2866,2066,2265,7830
12 ene 202466,0866,7466,0866,6066,16190
11 ene 202466,4466,4466,1866,1865,74-
10 ene 202467,0667,8666,4666,4666,02171
09 ene 202466,9067,5066,9067,3266,8850
08 ene 202466,2867,0466,2667,0466,6060
05 ene 202466,7266,7266,7066,7066,26-
04 ene 202466,6067,2866,4867,1466,70325
03 ene 202466,9867,9466,9867,1666,72450
02 ene 202465,4067,3465,3267,3466,901018
29 dic 202365,5265,5265,5265,5265,09300
28 dic 202364,1265,2463,9465,2464,8183
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...