Mondelez Int Historical Data - MDLZ34 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Mondelez Int (MDLZ34)
Mondelez Int (MDLZ34) Historical

Mondelez Int (MDLZ34)

200.00

7.91

(4.12%)

Closed 08 March 7:55AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	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	428	173.50628743	DR
26	-11.19	-5.29854633269	211.19	211.19	155.88	243	175.51165974	DR
52	24.4	13.8952164009	175.6	212	155.88	200	177.21837744	DR
156	39.79	24.8361525498	160.21	212	135.3	458	168.19231092	DR
260	76.14	61.4726303891	123.86	212	112.7	681	160.6614943	DR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	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	-7.5	-4.29	167	167.68	166.8	10
1737581400	174.99	0	0.00	174.99	174.99	174.99	0
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions