MDLZ
Mondelez International, Inc.
23:00:02
60.12 $
0.0000 (%0.00)
Önceki Kapanış: 60.86
Düşük₺59.77
Yüksek₺61.02
MDLZ: Mondelez International, Inc. Arşiv
2001 Yılı Grafiği
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Ortalama Değer
AÇILIŞ 21,2622
KAPANIŞ 21,2945
En Düşük
DÜŞÜK 19,3
En Yüksek
YÜKSEK 23,27
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 13.06.2001 | 20,61 | 20,94 | 20,34 | 20,45 |
| 14.06.2001 | 20,28 | 20,28 | 19,3 | 19,73 |
| 15.06.2001 | 19,63 | 20,12 | 19,6 | 20,02 |
| 18.06.2001 | 19,67 | 20,02 | 19,67 | 19,84 |
| 19.06.2001 | 20,02 | 20,09 | 19,77 | 19,89 |
| 20.06.2001 | 19,89 | 20,01 | 19,75 | 19,82 |
| 21.06.2001 | 19,86 | 19,86 | 19,63 | 19,63 |
| 22.06.2001 | 19,63 | 19,64 | 19,47 | 19,63 |
| 25.06.2001 | 19,63 | 19,73 | 19,53 | 19,73 |
| 26.06.2001 | 19,63 | 19,68 | 19,5 | 19,65 |
| 27.06.2001 | 19,6 | 19,63 | 19,5 | 19,59 |
| 28.06.2001 | 19,62 | 19,92 | 19,61 | 19,9 |
| 29.06.2001 | 19,96 | 20,28 | 19,84 | 20,28 |
| 02.07.2001 | 20,09 | 20,09 | 19,9 | 19,94 |
| 03.07.2001 | 19,93 | 20,05 | 19,9 | 19,99 |
| 05.07.2001 | 20,12 | 20,3 | 20,04 | 20,24 |
| 06.07.2001 | 20,27 | 20,27 | 19,96 | 20,05 |
| 09.07.2001 | 20,02 | 20,11 | 19,79 | 19,88 |
| 10.07.2001 | 19,92 | 20,18 | 19,81 | 19,86 |
| 11.07.2001 | 19,86 | 19,86 | 19,63 | 19,82 |
| 12.07.2001 | 20,05 | 20,22 | 19,76 | 20,22 |
| 13.07.2001 | 20,22 | 20,27 | 19,93 | 20,11 |
| 16.07.2001 | 20,11 | 20,29 | 20,05 | 20,09 |
| 17.07.2001 | 20,21 | 20,58 | 20,18 | 20,58 |
| 18.07.2001 | 20,58 | 20,61 | 20,15 | 20,6 |
| 19.07.2001 | 20,77 | 20,77 | 19,75 | 20,49 |
| 20.07.2001 | 20,45 | 20,51 | 20,29 | 20,41 |
| 23.07.2001 | 20,35 | 20,41 | 20,23 | 20,28 |
| 24.07.2001 | 20,4 | 20,41 | 20,22 | 20,33 |
| 25.07.2001 | 20,28 | 20,28 | 19,96 | 20,09 |
| 26.07.2001 | 20,25 | 20,41 | 20,03 | 20,36 |
| 27.07.2001 | 20,41 | 20,41 | 20,16 | 20,22 |
| 30.07.2001 | 20,34 | 20,35 | 19,96 | 20,02 |
| 31.07.2001 | 19,96 | 20,39 | 19,96 | 20,25 |
| 01.08.2001 | 20,22 | 20,29 | 20,01 | 20,14 |
| 02.08.2001 | 20,09 | 20,39 | 20,05 | 20,25 |
| 03.08.2001 | 20,19 | 20,27 | 19,96 | 20,09 |
| 06.08.2001 | 20,09 | 20,18 | 19,79 | 19,86 |
| 07.08.2001 | 19,92 | 19,98 | 19,81 | 19,96 |
| 08.08.2001 | 20,09 | 20,09 | 19,63 | 19,63 |
| 09.08.2001 | 19,66 | 19,87 | 19,63 | 19,87 |
| 10.08.2001 | 19,79 | 20,36 | 19,73 | 20,15 |
| 13.08.2001 | 20,26 | 20,41 | 20,23 | 20,35 |
| 14.08.2001 | 20,41 | 20,45 | 20,28 | 20,35 |
| 15.08.2001 | 20,35 | 20,41 | 20,26 | 20,27 |
| 16.08.2001 | 20,27 | 20,46 | 20,25 | 20,38 |
| 17.08.2001 | 20,38 | 20,51 | 20,22 | 20,51 |
| 20.08.2001 | 20,54 | 20,78 | 20,46 | 20,75 |
| 21.08.2001 | 20,9 | 21 | 20,77 | 20,99 |
| 22.08.2001 | 21,46 | 21,6 | 21,21 | 21,53 |
| 23.08.2001 | 21,52 | 21,55 | 21,31 | 21,52 |
| 24.08.2001 | 21,52 | 21,52 | 21,17 | 21,17 |
| 27.08.2001 | 20,94 | 21,24 | 20,94 | 21,13 |
| 28.08.2001 | 21,26 | 21,32 | 20,77 | 20,87 |
| 29.08.2001 | 20,87 | 21,13 | 20,66 | 21,13 |
| 30.08.2001 | 21 | 21,36 | 20,97 | 21,36 |
| 31.08.2001 | 21,36 | 21,58 | 21,06 | 21,1 |
| 04.09.2001 | 21,39 | 21,78 | 21,07 | 21,62 |
| 05.09.2001 | 21,59 | 21,82 | 21,51 | 21,82 |
| 06.09.2001 | 21,85 | 22,77 | 21,82 | 22,25 |
| 07.09.2001 | 21,92 | 22,38 | 21,88 | 22,25 |
| 10.09.2001 | 22,08 | 22,17 | 21,78 | 22,08 |
| 17.09.2001 | 21,69 | 22,42 | 21,44 | 21,53 |
| 18.09.2001 | 21,56 | 21,84 | 21,53 | 21,53 |
| 19.09.2001 | 21,56 | 21,62 | 20,89 | 21,2 |
| 20.09.2001 | 21,07 | 21,39 | 20,94 | 21,28 |
| 21.09.2001 | 20,61 | 20,94 | 20,28 | 20,94 |
| 24.09.2001 | 21,12 | 21,92 | 21,12 | 21,92 |
| 25.09.2001 | 21,92 | 21,92 | 21,39 | 21,79 |
| 26.09.2001 | 21,85 | 21,87 | 21,57 | 21,79 |
| 27.09.2001 | 21,75 | 21,98 | 21,75 | 21,92 |
| 28.09.2001 | 22,08 | 22,78 | 22,05 | 22,49 |
| 01.10.2001 | 22,64 | 22,65 | 22,06 | 22,19 |
| 02.10.2001 | 22,19 | 22,4 | 22,08 | 22,34 |
| 03.10.2001 | 22,38 | 22,85 | 22,34 | 22,7 |
| 04.10.2001 | 22,25 | 22,45 | 22,13 | 22,25 |
| 05.10.2001 | 22,15 | 22,18 | 21,92 | 22,07 |
| 08.10.2001 | 22,07 | 22,25 | 21,92 | 22,18 |
| 09.10.2001 | 22,05 | 22,25 | 21,98 | 22,21 |
| 10.10.2001 | 22,18 | 22,28 | 22,13 | 22,23 |
| 11.10.2001 | 22,23 | 22,24 | 21,2 | 21,59 |
| 12.10.2001 | 21,62 | 21,85 | 21,49 | 21,85 |
| 15.10.2001 | 21,69 | 22,1 | 21,68 | 21,82 |
| 16.10.2001 | 21,85 | 22 | 21,32 | 21,98 |
| 17.10.2001 | 22,25 | 22,28 | 21,89 | 22,25 |
| 18.10.2001 | 22,31 | 22,55 | 22,21 | 22,25 |
| 19.10.2001 | 22,25 | 22,7 | 22,22 | 22,59 |
| 22.10.2001 | 22,64 | 23,08 | 22,61 | 23,07 |
| 23.10.2001 | 23,1 | 23,27 | 23,07 | 23,15 |
| 24.10.2001 | 22,9 | 22,97 | 22,85 | 22,97 |
| 25.10.2001 | 22,74 | 22,9 | 22,64 | 22,83 |
| 26.10.2001 | 22,84 | 22,91 | 22,34 | 22,44 |
| 29.10.2001 | 22,47 | 22,5 | 21,94 | 21,94 |
| 30.10.2001 | 21,89 | 22,19 | 21,85 | 22,05 |
| 31.10.2001 | 22,15 | 22,37 | 22 | 22,08 |
| 01.11.2001 | 22,02 | 22,12 | 21,79 | 22,08 |
| 02.11.2001 | 22,15 | 22,81 | 21,95 | 22,57 |
| 05.11.2001 | 22,44 | 22,65 | 22,25 | 22,38 |
| 06.11.2001 | 22,31 | 22,69 | 22,3 | 22,69 |
| 07.11.2001 | 22,56 | 22,9 | 22,44 | 22,47 |
| 08.11.2001 | 22,61 | 22,97 | 22,49 | 22,92 |
| 09.11.2001 | 22,61 | 22,69 | 22,52 | 22,55 |
| 12.11.2001 | 22,56 | 22,7 | 22,44 | 22,52 |
| 13.11.2001 | 22,51 | 22,57 | 22,12 | 22,18 |
| 14.11.2001 | 22,11 | 22,38 | 21,96 | 22,21 |
| 15.11.2001 | 22,21 | 22,3 | 21,94 | 22,28 |
| 16.11.2001 | 22,31 | 22,34 | 22,08 | 22,25 |
| 19.11.2001 | 22,41 | 22,41 | 21,79 | 21,79 |
| 20.11.2001 | 21,66 | 21,85 | 21,45 | 21,77 |
| 21.11.2001 | 21,75 | 22,27 | 21,73 | 22,18 |
| 23.11.2001 | 22,25 | 22,25 | 21,96 | 22,06 |
| 26.11.2001 | 21,93 | 22,04 | 21,65 | 21,75 |
| 27.11.2001 | 21,59 | 21,66 | 21,38 | 21,5 |
| 28.11.2001 | 21,59 | 21,77 | 21,49 | 21,56 |
| 29.11.2001 | 21,65 | 22,23 | 21,53 | 22,12 |
| 30.11.2001 | 21,82 | 22,18 | 21,56 | 21,67 |
| 03.12.2001 | 21,69 | 22,04 | 21,63 | 21,98 |
| 04.12.2001 | 21,59 | 21,7 | 21,37 | 21,58 |
| 05.12.2001 | 21,75 | 21,75 | 21,43 | 21,59 |
| 06.12.2001 | 21,49 | 21,5 | 21,02 | 21,13 |
| 07.12.2001 | 21,13 | 21,13 | 20,61 | 20,94 |
| 10.12.2001 | 20,87 | 21,22 | 20,86 | 20,94 |
| 11.12.2001 | 21 | 21,17 | 20,82 | 21,08 |
| 12.12.2001 | 20,94 | 21,26 | 20,91 | 21,15 |
| 13.12.2001 | 21,26 | 21,56 | 21,14 | 21,26 |
| 14.12.2001 | 21,3 | 21,56 | 21,3 | 21,46 |
| 17.12.2001 | 21,39 | 21,78 | 21,39 | 21,77 |
| 18.12.2001 | 21,75 | 22,15 | 21,75 | 22,11 |
| 19.12.2001 | 22,08 | 22,28 | 21,92 | 22,23 |
| 20.12.2001 | 22,05 | 22,28 | 21,98 | 22,28 |
| 21.12.2001 | 22,08 | 22,89 | 22,04 | 22,89 |
| 24.12.2001 | 22,57 | 22,69 | 22,54 | 22,69 |
| 26.12.2001 | 22,69 | 22,69 | 22,28 | 22,28 |
| 27.12.2001 | 22,29 | 22,3 | 22,02 | 22,02 |
| 28.12.2001 | 21,92 | 22,23 | 21,92 | 22,11 |
| 31.12.2001 | 22,18 | 22,56 | 22,05 | 22,27 |