
Mondelez International Inc (MDLZ)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 4.145 | 6.84840974804 | 60.525 | 64.855 | 60 | 10952116 | 62.8246117 | CS |
4 | 6.24 | 10.6794454903 | 58.43 | 64.855 | 53.95 | 11712069 | 59.26417688 | CS |
12 | -0.39 | -0.599446664617 | 65.06 | 65.27 | 53.95 | 10983865 | 59.55997938 | CS |
26 | -6.83 | -9.55244755245 | 71.5 | 76.06 | 53.95 | 8188220 | 63.90510291 | CS |
52 | -9.23 | -12.4898511502 | 73.9 | 76.06 | 53.95 | 7654973 | 66.32795061 | CS |
156 | -0.64 | -0.979941815955 | 65.31 | 78.59 | 53.95 | 7034735 | 66.65415066 | CS |
260 | 6.48 | 11.1359340093 | 58.19 | 78.59 | 41.19 | 7018936 | 63.15521839 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1740180900 | 64.67 | 2.5 | 4.02 | 62.17 | 64.855 | 61.76 | 16291264 |
1740094500 | 62.17 | 0.24 | 0.39 | 61.72 | 62.61 | 61.62 | 9533525 |
1740008100 | 61.93 | 0.75 | 1.23 | 61.21 | 61.965 | 61.0501 | 7670944 |
1739921700 | 61.18 | 0.36 | 0.59 | 60.525 | 61.44 | 60 | 10312729 |
1739576100 | 60.82 | -0.34 | -0.56 | 61.22 | 62.19 | 60.635 | 10040713 |
1739489700 | 61.16 | 0.56 | 0.92 | 60.54 | 61.2 | 60.39 | 9058961 |
1739403300 | 60.6 | 0.15 | 0.25 | 59.91 | 60.67 | 59.55 | 10926292 |
1739316900 | 60.45 | 1.92 | 3.28 | 58.415 | 60.495 | 58.19 | 12174698 |
1739230500 | 58.53 | 0.08 | 0.14 | 58.59 | 58.625 | 57.51 | 9496822 |
1738971300 | 58.45 | 0.62 | 1.07 | 58.1 | 58.81 | 57.68 | 16370071 |
1738884900 | 57.83 | 0.4 | 0.70 | 58.06 | 58.6 | 57.22 | 14018220 |
1738798500 | 57.43 | 1.31 | 2.33 | 54.25 | 57.56 | 53.95 | 25654603 |
1738712100 | 56.12 | -1.29 | -2.25 | 56.68 | 57.03 | 55.88 | 12526744 |
1738625700 | 57.41 | -0.58 | -1.00 | 57.99 | 57.99 | 56.85 | 8129873 |
1738366500 | 57.99 | -0.42 | -0.72 | 57.08 | 58.46 | 57.08 | 9905459 |
1738280100 | 58.41 | 1.28 | 2.24 | 57.5 | 58.46 | 57.24 | 8971562 |
1738193700 | 57.13 | 0.22 | 0.39 | 56.89 | 57.59 | 56.885 | 9170596 |
1738107300 | 56.91 | -1.42 | -2.43 | 58.26 | 58.5829 | 56.605 | 10717359 |
1738020900 | 58.33 | 0.91 | 1.58 | 58.43 | 59.28 | 57.715 | 11558879 |
1737761700 | 57.42 | 1.11 | 1.97 | 56.855 | 57.615 | 56.84 | 7343660 |
1737675300 | 56.31 | 0 | 0.00 | 56.31 | 56.31 | 56.31 | 0 |
1737588900 | 56.31 | -1.29 | -2.24 | 57.14 | 57.7616 | 56.13 | 14280816 |
1737502500 | 57.6 | -0.26 | -0.45 | 57.46 | 58.19 | 57.33 | 11099148 |
1737156900 | 57.86 | -0.14 | -0.24 | 58.42 | 58.75 | 57.82 | 12663388 |
1737070500 | 58 | 1.36 | 2.40 | 56.29 | 58.08 | 56.01 | 10571796 |
1736984100 | 56.64 | -0.46 | -0.81 | 57.33 | 57.81 | 56.56 | 8839499 |
1736897700 | 57.1 | 0.93 | 1.66 | 56.11 | 57.11 | 55.98 | 10311300 |
1736811300 | 56.17 | -0.08 | -0.14 | 56.3 | 56.675 | 55.97 | 17172067 |
1736552100 | 56.25 | -2.04 | -3.50 | 57.52 | 58.22 | 56.205 | 11667964 |
1736379300 | 58.29 | 0 | 0.00 | 58.2 | 58.375 | 57.67 | 8327133 |
1736292900 | 58.29 | 0.07 | 0.12 | 57.81 | 59.11 | 57.81 | 11236269 |
1736206500 | 58.22 | -1.64 | -2.74 | 59.59 | 59.685 | 58.12 | 9331396 |
1735947300 | 59.86 | 0.36 | 0.61 | 59.88 | 60.13 | 59.52 | 7035838 |
1735860900 | 59.5 | -0.23 | -0.39 | 60 | 60.24 | 59.29 | 6181445 |
1735688100 | 59.73 | 0.17 | 0.29 | 59.38 | 59.93 | 59.13 | 6904218 |
1735601700 | 59.56 | -0.65 | -1.08 | 60.1252 | 60.33 | 59.34 | 7580143 |
1735342500 | 60.21 | 0.36 | 0.60 | 59.71 | 60.305 | 59.65 | 7607351 |
1735256100 | 59.85 | -0.15 | -0.25 | 59.75 | 60.27 | 59.71 | 6103540 |
1735077840 | 60 | 0.72 | 1.21 | 59.12 | 60.03 | 59.02 | 5885454 |
1734996900 | 59.28 | -0.11 | -0.19 | 59.37 | 59.746 | 58.9 | 8443492 |
1734737700 | 59.39 | 0.12 | 0.20 | 59.1 | 60.25 | 59.1 | 34652219 |
1734651300 | 59.27 | -0.75 | -1.25 | 59.78 | 60.2 | 59.24 | 13497095 |
1734564900 | 60.02 | -1.32 | -2.15 | 60.9 | 61.305 | 59.96 | 14382595 |
1734478500 | 61.34 | -0.15 | -0.24 | 61.45 | 62.38 | 61.235 | 10313895 |
1734392100 | 61.49 | -0.44 | -0.71 | 61.95 | 62.59 | 61.45 | 9175766 |
1734132900 | 61.93 | -0.7 | -1.12 | 62.29 | 62.73 | 61.81 | 7120409 |
1734046500 | 62.63 | -0.49 | -0.78 | 62.7614 | 63.36 | 62.47 | 8031252 |
1733960100 | 63.12 | 1.37 | 2.22 | 64.099999 | 64.3 | 63 | 12900682 |
1733873700 | 61.75 | 0.31 | 0.50 | 61.4 | 62.15 | 60.48 | 9727927 |
1733787300 | 61.44 | -1.42 | -2.26 | 62.86 | 63.13 | 60.33 | 19607684 |
1733528100 | 62.86 | -0.38 | -0.60 | 63.27 | 63.866 | 62.77 | 6789263 |
1733441700 | 63.24 | -0.03 | -0.05 | 63.02 | 63.295 | 62.43 | 10902251 |
1733355300 | 63.27 | -1.54 | -2.38 | 64.2 | 64.435 | 63.005 | 8302031 |
1733268900 | 64.81 | -0.42 | -0.64 | 65.269999 | 65.269999 | 64.69 | 6626690 |
1733182500 | 65.23 | 0.28 | 0.43 | 65.06 | 65.265 | 64.39 | 9983716 |
1732917840 | 64.95 | -0.11 | -0.17 | 65.06 | 65.28 | 64.86 | 5095987 |
1732750500 | 65.06 | 0.18 | 0.28 | 65.09 | 65.379999 | 64.959999 | 5045011 |
1732664100 | 64.879999 | -0.06 | -0.09 | 64.965 | 65.28 | 64.459999 | 8706106 |
1732577700 | 64.94 | 0.54 | 0.84 | 64.54 | 65.099999 | 64.42 | 10676275 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales