U.S. markets closed
F S&P 500
5,537.00 +15.50 (+0.28%) F Dow Jones
39,525.00 +56.00 (+0.14%) F Nasdaq
19,997.75 +70.50 (+0.35%) E-mini Russell 2000 Index Futur
2,074.50 +9.50 (+0.46%) Petróleo
81.90 +0.36 (+0.44%) Oro
2,336.90 -2.70 (-0.12%)
Mondelez International, Inc. (0R0G.L)
LSE - LSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 07:11PM BST
Periodo de tiempo:
01 jul 2023 - 01 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 66.04 | 66.26 | 65.06 | 65.17 | 65.17 | 30,362 |
| 28 jun 2024 | 0.425 Dividendo | |||||
| 27 jun 2024 | 67.02 | 67.03 | 66.50 | 66.69 | 66.27 | 4,253 |
| 26 jun 2024 | 67.70 | 67.70 | 66.82 | 66.88 | 66.45 | 2,920 |
| 25 jun 2024 | 68.42 | 68.91 | 67.62 | 67.65 | 67.22 | 4,158 |
| 24 jun 2024 | 66.65 | 68.24 | 66.65 | 68.08 | 67.65 | 4,630 |
| 21 jun 2024 | 66.48 | 67.21 | 66.25 | 66.56 | 66.13 | 7,287 |
| 20 jun 2024 | 66.06 | 66.55 | 65.97 | 66.28 | 65.86 | 2,217 |
| 19 jun 2024 | - | - | - | - | - | - |
| 18 jun 2024 | 65.87 | 66.33 | 65.74 | 66.22 | 65.80 | 9,068 |
| 17 jun 2024 | 65.66 | 66.38 | 65.39 | 66.38 | 65.96 | 4,070 |
| 14 jun 2024 | 66.16 | 66.16 | 65.66 | 65.78 | 65.36 | 3,132 |
| 13 jun 2024 | 65.96 | 73.75 | 65.54 | 66.34 | 65.92 | 8,063 |
| 12 jun 2024 | 67.65 | 67.66 | 66.38 | 66.39 | 65.96 | 4,550 |
| 11 jun 2024 | 67.50 | 67.53 | 66.84 | 67.34 | 66.91 | 2,176 |
| 10 jun 2024 | 67.98 | 67.98 | 66.50 | 67.79 | 67.36 | 5,096 |
| 07 jun 2024 | 67.91 | 68.36 | 67.76 | 67.94 | 67.51 | 13,173 |
| 06 jun 2024 | 67.81 | 68.76 | 67.66 | 68.44 | 68.00 | 4,767 |
| 05 jun 2024 | 67.86 | 67.96 | 67.18 | 67.50 | 67.07 | 3,153 |
| 04 jun 2024 | 67.35 | 68.37 | 67.07 | 68.24 | 67.81 | 39,527 |
| 03 jun 2024 | 68.27 | 68.38 | 67.29 | 67.49 | 67.06 | 4,896 |
| 31 may 2024 | 67.47 | 68.11 | 67.45 | 68.08 | 67.65 | 1,688 |
| 30 may 2024 | 67.19 | 67.45 | 67.07 | 67.42 | 66.99 | 3,734 |
| 29 may 2024 | 67.49 | 68.13 | 66.66 | 66.97 | 66.55 | 3,638 |
| 28 may 2024 | 68.41 | 68.41 | 67.36 | 67.37 | 66.94 | 2,674 |
| 24 may 2024 | 68.71 | 69.14 | 68.38 | 68.49 | 68.05 | 12,420 |
| 23 may 2024 | 69.88 | 69.88 | 68.99 | 69.08 | 68.64 | 2,933 |
| 22 may 2024 | 70.06 | 70.12 | 69.47 | 70.07 | 69.62 | 3,154 |
| 21 may 2024 | 70.61 | 70.80 | 70.03 | 70.50 | 70.05 | 2,070 |
| 20 may 2024 | 71.27 | 71.27 | 70.34 | 70.34 | 69.89 | 2,596 |
| 17 may 2024 | 71.83 | 71.91 | 71.23 | 71.46 | 71.00 | 1,943 |
| 16 may 2024 | 71.36 | 71.86 | 71.34 | 71.79 | 71.33 | 855 |
| 15 may 2024 | 72.04 | 72.11 | 71.53 | 71.54 | 71.08 | 6,259 |
| 14 may 2024 | 72.00 | 72.00 | 71.32 | 71.66 | 71.20 | 1,582 |
| 13 may 2024 | 71.47 | 71.93 | 71.24 | 71.48 | 71.02 | 1,387 |
| 10 may 2024 | 70.05 | 71.16 | 70.00 | 71.14 | 70.69 | 4,067 |
| 09 may 2024 | 70.60 | 70.60 | 70.00 | 70.06 | 69.61 | 1,989 |
| 08 may 2024 | 70.98 | 71.09 | 70.16 | 70.25 | 69.80 | 6,398 |
| 07 may 2024 | 70.38 | 70.70 | 70.15 | 70.36 | 69.91 | 1,195 |
| 03 may 2024 | 70.54 | 70.70 | 69.33 | 69.81 | 69.36 | 6,274 |
| 02 may 2024 | 70.90 | 71.20 | 70.53 | 70.68 | 70.23 | 9,618 |
| 01 may 2024 | 71.72 | 71.72 | 69.50 | 70.75 | 70.30 | 2,839 |
| 30 abr 2024 | 71.82 | 72.61 | 71.82 | 72.25 | 71.79 | 2,336 |
| 29 abr 2024 | 70.80 | 71.73 | 70.75 | 71.63 | 71.17 | 1,519 |
| 26 abr 2024 | 70.28 | 71.11 | 70.28 | 70.61 | 70.16 | 3,740 |
| 25 abr 2024 | 71.29 | 71.44 | 70.64 | 70.88 | 70.42 | 5,160 |
| 24 abr 2024 | 70.08 | 71.45 | 69.91 | 71.45 | 70.99 | 6,126 |
| 23 abr 2024 | 69.48 | 70.38 | 69.25 | 70.38 | 69.93 | 3,263 |
| 22 abr 2024 | 68.43 | 69.12 | 68.26 | 69.08 | 68.64 | 5,373 |
| 19 abr 2024 | 67.29 | 67.64 | 67.11 | 67.58 | 67.15 | 4,365 |
| 18 abr 2024 | 66.66 | 66.96 | 66.56 | 66.93 | 66.50 | 2,802 |
| 17 abr 2024 | 66.44 | 66.60 | 66.00 | 66.28 | 65.86 | 6,639 |
| 16 abr 2024 | 66.09 | 66.09 | 65.50 | 66.02 | 65.60 | 2,725 |
| 15 abr 2024 | 67.29 | 67.32 | 65.23 | 65.36 | 64.94 | 13,443 |
| 12 abr 2024 | 66.37 | 66.52 | 66.03 | 66.34 | 65.92 | 3,681 |
| 11 abr 2024 | 67.09 | 67.22 | 66.20 | 66.71 | 66.29 | 5,653 |
| 10 abr 2024 | 68.01 | 68.01 | 66.32 | 66.67 | 66.25 | 3,719 |
| 09 abr 2024 | 67.93 | 67.96 | 67.37 | 67.57 | 67.14 | 5,278 |
| 08 abr 2024 | 68.00 | 68.33 | 67.73 | 67.82 | 67.39 | 4,599 |
| 05 abr 2024 | 67.96 | 68.39 | 67.67 | 67.95 | 67.52 | 7,575 |
| 04 abr 2024 | 68.55 | 68.65 | 67.96 | 68.48 | 68.04 | 7,682 |
| 03 abr 2024 | 69.00 | 69.04 | 68.19 | 68.19 | 67.76 | 4,837 |
| 02 abr 2024 | 69.79 | 70.02 | 69.10 | 69.36 | 68.91 | 20,961 |
| 28 mar 2024 | 70.49 | 70.54 | 69.88 | 70.07 | 69.62 | 5,203 |
| 27 mar 2024 | 69.92 | 70.32 | 69.89 | 69.96 | 69.51 | 2,634 |
| 27 mar 2024 | 0.425 Dividendo | |||||
| 26 mar 2024 | 70.85 | 70.85 | 69.70 | 70.07 | 69.20 | 1,040,079 |
| 25 mar 2024 | 72.43 | 72.64 | 71.07 | 71.21 | 70.33 | 5,663 |
| 22 mar 2024 | 72.26 | 72.49 | 72.01 | 72.42 | 71.52 | 3,298 |
| 21 mar 2024 | 72.00 | 72.28 | 71.55 | 72.28 | 71.38 | 2,090 |
| 20 mar 2024 | 72.30 | 72.54 | 71.31 | 71.67 | 70.78 | 4,014 |
| 19 mar 2024 | 71.66 | 72.42 | 71.63 | 72.35 | 71.45 | 10,794 |
| 18 mar 2024 | 71.02 | 71.54 | 70.90 | 71.32 | 70.44 | 4,223 |
| 15 mar 2024 | 70.96 | 71.05 | 70.14 | 70.65 | 69.78 | 4,208 |
| 14 mar 2024 | 71.34 | 71.44 | 70.54 | 70.54 | 69.66 | 5,850 |
| 13 mar 2024 | 72.06 | 72.15 | 71.57 | 71.57 | 70.68 | 2,718 |
| 12 mar 2024 | 72.10 | 72.37 | 71.77 | 71.77 | 70.88 | 2,525 |
| 11 mar 2024 | 71.90 | 72.58 | 71.80 | 72.34 | 71.44 | 10,277 |
| 08 mar 2024 | 70.61 | 71.89 | 70.40 | 71.89 | 71.00 | 2,513 |
| 07 mar 2024 | 71.81 | 71.95 | 71.57 | 71.90 | 71.01 | 2,189 |
| 06 mar 2024 | 71.03 | 71.80 | 71.02 | 71.47 | 70.58 | 13,349 |
| 05 mar 2024 | 71.23 | 71.80 | 71.04 | 71.57 | 70.68 | 1,564 |
| 04 mar 2024 | 72.00 | 72.30 | 71.39 | 71.51 | 70.62 | 3,342 |
| 01 mar 2024 | 72.54 | 72.95 | 72.22 | 72.53 | 71.63 | 21,809 |
| 29 feb 2024 | 73.62 | 73.79 | 72.71 | 73.14 | 72.23 | 4,081 |
| 28 feb 2024 | 73.29 | 73.53 | 72.96 | 73.23 | 72.32 | 3,666 |
| 27 feb 2024 | 73.36 | 73.72 | 73.27 | 73.27 | 72.36 | 1,031,483 |
| 26 feb 2024 | 73.94 | 74.02 | 73.17 | 73.28 | 72.37 | 2,172 |
| 23 feb 2024 | 74.22 | 74.99 | 74.18 | 74.18 | 73.26 | 2,349 |
| 22 feb 2024 | 73.13 | 73.92 | 73.09 | 73.92 | 73.00 | 3,255 |
| 21 feb 2024 | 73.62 | 73.85 | 73.49 | 73.65 | 72.74 | 6,432 |
| 20 feb 2024 | 72.50 | 73.30 | 72.33 | 73.06 | 72.15 | 22,187 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 71.61 | 72.07 | 71.14 | 72.01 | 71.12 | 5,480 |
| 15 feb 2024 | 71.50 | 71.97 | 71.48 | 71.65 | 70.76 | 10,129 |
| 14 feb 2024 | 71.74 | 72.16 | 71.02 | 71.18 | 70.30 | 10,544 |
| 13 feb 2024 | 73.78 | 73.80 | 72.00 | 72.11 | 71.22 | 10,199 |
| 12 feb 2024 | 73.04 | 73.61 | 72.86 | 73.54 | 72.63 | 6,916 |
| 09 feb 2024 | 74.39 | 74.47 | 73.07 | 73.07 | 72.16 | 7,123 |
| 08 feb 2024 | 74.63 | 75.12 | 74.50 | 74.71 | 73.78 | 4,414 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.