Premium
Mondelez Int (MDLZ34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 15.12 | 8.17827780182 | 184.88 | 200 | 184.88 | 6 | 191.17666667 | DR |
| 4 | 30.23 | 17.8064440125 | 169.77 | 200 | 169.77 | 259 | 174.66827888 | DR |
| 12 | 10.76 | 5.68590150074 | 189.24 | 200 | 155.88 | 419 | 173.49967904 | DR |
| 26 | -11.19 | -5.29854633269 | 211.19 | 211.19 | 155.88 | 241 | 175.50405699 | DR |
| 52 | 24.4 | 13.8952164009 | 175.6 | 212 | 155.88 | 199 | 177.21328709 | DR |
| 156 | 39.79 | 24.8361525498 | 160.21 | 212 | 135.3 | 443 | 168.43122148 | DR |
| 260 | 76.14 | 61.4726303891 | 123.86 | 212 | 112.7 | 671 | 160.65397495 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741296540 | 192.09 | 1.37 | 0.72 | 189.77 | 192.09 | 189.77 | 4 |
| 1741210140 | 190.72 | 5.84 | 3.16 | 184.88 | 190.94 | 184.88 | 8 |
| 1740778140 | 184.88 | 0 | 0.00 | 184.88 | 184.88 | 184.88 | 0 |
| 1740691740 | 184.88 | -0.71 | -0.38 | 184 | 185.8 | 183.02 | 120 |
| 1740605400 | 185.59 | -3.31 | -1.75 | 188.69 | 188.9 | 185.59 | 4 |
| 1740519000 | 188.9 | 0.68 | 0.36 | 188.9 | 188.9 | 188.9 | 10 |
| 1740432540 | 188.22 | 4.47 | 2.43 | 186.22 | 188.22 | 186.2 | 4 |
| 1740173400 | 183.75 | 6.47 | 3.65 | 176.22 | 183.75 | 176.22 | 68 |
| 1740087000 | 177.28 | 0.88 | 0.50 | 177.28 | 177.28 | 177.28 | 1 |
| 1740000540 | 176.4 | 1.56 | 0.89 | 176.4 | 176.4 | 176.4 | 5 |
| 1739914140 | 174.84 | -0.84 | -0.48 | 174.05 | 174.84 | 171.63 | 24 |
| 1739827800 | 175.68 | 0 | 0.00 | 175.68 | 175.68 | 175.68 | 0 |
| 1739568600 | 175.68 | -0.96 | -0.54 | 175.68 | 175.68 | 175.68 | 9 |
| 1739482140 | 176.64 | 2.6 | 1.49 | 176.64 | 176.64 | 176.64 | 3 |
| 1739395740 | 174.04 | 1.06 | 0.61 | 173.3 | 174.52 | 173.3 | 3602 |
| 1739309400 | 172.98 | 3.21 | 1.89 | 171.13 | 172.98 | 171.13 | 23 |
| 1739222940 | 169.77 | 4.87 | 2.95 | 169.77 | 169.77 | 169.77 | 2 |
| 1738963740 | 164.9 | 0 | 0.00 | 164.9 | 164.9 | 164.9 | 0 |
| 1738877340 | 164.9 | 0.63 | 0.38 | 166.68 | 166.68 | 164.9 | 85 |
| 1738790940 | 164.27 | 2.77 | 1.72 | 158.85 | 164.27 | 155.88 | 21 |
| 1738704600 | 161.5 | -5.54 | -3.32 | 166.76 | 166.76 | 161.5 | 15 |
| 1738618200 | 167.04 | -0.33 | -0.20 | 167.37 | 169.27 | 167.04 | 3412 |
| 1738358940 | 167.37 | -3.03 | -1.78 | 167.37 | 167.37 | 167.37 | 1 |
| 1738272540 | 170.4 | 2.42 | 1.44 | 167.98 | 170.4 | 167.98 | 21 |
| 1738186200 | 167.98 | -0.58 | -0.34 | 168.56 | 168.56 | 167.98 | 52 |
| 1738099740 | 168.56 | -4.63 | -2.67 | 168.56 | 168.56 | 168.56 | 5 |
| 1738013340 | 173.19 | 5.7 | 3.40 | 172.74 | 173.29 | 172.74 | 139 |
| 1737754200 | 167.49 | 0 | 0.00 | 167.49 | 167.49 | 167.49 | 3 |
| 1737667740 | 167.49 | 0.49 | 0.29 | 167 | 167.68 | 166.8 | 10 |
| 1737581400 | 167 | -7.99 | -4.57 | 169.83 | 169.87 | 167 | 20 |
| 1737495000 | 174.99 | -1.64 | -0.93 | 174.99 | 174.99 | 174.99 | 40 |
| 1737408600 | 176.63 | 0.36 | 0.20 | 176.27 | 176.63 | 176.27 | 56 |
| 1737149400 | 176.27 | 5.33 | 3.12 | 176.72 | 178.6 | 176.27 | 5012 |
| 1737062940 | 170.94 | -0.86 | -0.50 | 170.94 | 170.94 | 170.94 | 2 |
| 1736976540 | 171.8 | 1.19 | 0.70 | 171.27 | 171.8 | 171.27 | 5000 |
| 1736890140 | 170.61 | -1.4 | -0.81 | 170.97 | 170.97 | 170.61 | 43 |
| 1736803740 | 172.01 | 0 | 0.00 | 172.01 | 172.01 | 172.01 | 100 |
| 1736544540 | 172.01 | -6.39 | -3.58 | 173.49 | 173.49 | 172.01 | 6 |
| 1736458140 | 178.4 | 0.45 | 0.25 | 178.4 | 178.4 | 178.4 | 2 |
| 1736371740 | 177.95 | -1.04 | -0.58 | 177.05 | 177.95 | 177.05 | 103 |
| 1736285400 | 178.99 | 0.21 | 0.12 | 178.78 | 179.46 | 165 | 920 |
| 1736198940 | 178.78 | -6.34 | -3.42 | 183.96 | 183.96 | 178.78 | 104 |
| 1735939740 | 185.12 | 15.1 | 8.88 | 184 | 185.12 | 183.25 | 91 |
| 1735853400 | 170.02 | -16.37 | -8.78 | 185.43 | 185.43 | 170.02 | 18 |
| 1735594140 | 186.39 | 0 | 0.00 | 186.39 | 186.39 | 186.39 | 0 |
| 1735334940 | 186.39 | 0 | 0.00 | 186.39 | 186.39 | 186.39 | 0 |
| 1735248540 | 186.39 | 2.38 | 1.29 | 185 | 186.39 | 183.54 | 198 |
| 1734989340 | 184.01 | -6.75 | -3.54 | 190.76 | 190.76 | 183.16 | 192 |
| 1734730200 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
| 1734643800 | 190.76 | 0 | 0.00 | 190.76 | 190.76 | 190.76 | 0 |
| 1734557400 | 190.76 | 3.64 | 1.95 | 187.12 | 190.76 | 187.12 | 122 |
| 1734470940 | 187.12 | -1.38 | -0.73 | 187.12 | 187.12 | 187.12 | 1 |
| 1734384540 | 188.5 | 0 | 0.00 | 189.23 | 189.23 | 188.5 | 4 |
| 1734125340 | 188.5 | -0.74 | -0.39 | 189.24 | 189.24 | 188.5 | 6 |
| 1734039000 | 189.24 | 1.32 | 0.70 | 189.24 | 189.24 | 189.24 | 6 |
| 1733952540 | 187.92 | 3.92 | 2.13 | 187.95 | 189.05 | 187.92 | 5 |
| 1733866140 | 184 | -3.15 | -1.68 | 184 | 184 | 184 | 7 |
| 1733779740 | 187.15 | -2.52 | -1.33 | 198 | 198 | 183.36 | 1351 |
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
