Datos históricos de MDLZ Dow Jones Food Product Makers Historical Data

Date Price Variac Date Price Variac

Jun 06, 2021 63.63 Jun 06, 2021 643.57
May 30, 2021 64.02 -0.61% May 30, 2021 652.64 -1.39%
May 23, 2021 63.53 0.77% May 23, 2021 642.97 1.50%
May 16, 2021 63.36 0.27% May 16, 2021 642.39 0.09%
May 09, 2021 62.37 1.59% May 09, 2021 641.88 0.08%
May 02, 2021 61.85 0.84% May 02, 2021 639.39 0.39%
Apr 25, 2021 60.81 1.71% Apr 25, 2021 623.89 2.48%
Apr 18, 2021 59.51 2.18% Apr 18, 2021 618.96 0.80%
Apr 11, 2021 58.77 1.26% Apr 11, 2021 617.81 0.19%
Apr 04, 2021 58.85 -0.14% Apr 04, 2021 608.68 1.50%
Mar 28, 2021 58.44 0.70% Mar 28, 2021 608.79 -0.02%
Mar 21, 2021 59.44 -1.68% Mar 21, 2021 614.85 -0.99%
Mar 14, 2021 58.1 2.31% Mar 14, 2021 605.67 1.52%
Mar 07, 2021 56.87 2.16% Mar 07, 2021 602.97 0.45%
Feb 28, 2021 55.58 2.32% Feb 28, 2021 588.59 2.44%
Feb 21, 2021 53.16 4.55% Feb 21, 2021 565.8 4.03%
Feb 14, 2021 54.31 -2.12% Feb 14, 2021 573.56 -1.35%
Feb 07, 2021 55.19 -1.59% Feb 07, 2021 579.43 -1.01%
Jan 31, 2021 56.21 -1.81% Jan 31, 2021 574.14 0.92%
Jan 24, 2021 55.44 1.39% Jan 24, 2021 560.82 2.38%
Jan 17, 2021 56.25 -1.44% Jan 17, 2021 565.3 -0.79%
Jan 10, 2021 57.22 -1.70% Jan 10, 2021 566.12 -0.14%
Jan 03, 2021 58.19 -1.67% Jan 03, 2021 570.36 -0.74%
Dec 27, 2020 58.47 -0.48% Dec 27, 2020 572.93 -0.45%
Dec 20, 2020 57.85 1.07% Dec 20, 2020 570.3 0.46%
Dec 13, 2020 58.32 -0.81% Dec 13, 2020 571.67 -0.24%
Dec 06, 2020 57.4 1.60% Dec 06, 2020 568.65 0.53%
Nov 29, 2020 59.03 -2.76% Nov 29, 2020 574.18 -0.96%
Nov 22, 2020 57.46 2.73% Nov 22, 2020 564.28 1.75%
Nov 15, 2020 57.14 0.56% Nov 15, 2020 557.95 1.13%
Nov 08, 2020 58.06 -1.58% Nov 08, 2020 564.04 -1.08%
Nov 01, 2020 55.84 3.98% Nov 01, 2020 547.92 2.94%
Oct 25, 2020 53.12 5.12% Oct 25, 2020 525.83 4.20%
Oct 18, 2020 56.61 -6.16% Oct 18, 2020 561.92 -6.42%
Oct 11, 2020 57.97 -2.35% Oct 11, 2020 566.57 -0.82%
Oct 04, 2020 57.3 1.17% Oct 04, 2020 559.07 1.34%
Sep 27, 2020 56.86 0.77% Sep 27, 2020 546.99 2.21%
Sep 20, 2020 56.15 1.26% Sep 20, 2020 532.99 2.63%
Sep 13, 2020 56.52 -0.65% Sep 13, 2020 536.2 -0.60%
Sep 06, 2020 57.55 -1.79% Sep 06, 2020 542.93 -1.24%
Aug 30, 2020 57.88 -0.57% Aug 30, 2020 556.79 -2.49%
Aug 23, 2020 58.31 -0.74% Aug 23, 2020 561.91 -0.91%
Aug 16, 2020 57.47 1.46% Aug 16, 2020 553.75 1.47%
Aug 09, 2020 56.12 2.41% Aug 09, 2020 554.01 -0.05%
Aug 02, 2020 55.6 0.94% Aug 02, 2020 549.31 0.86%
Jul 26, 2020 55.49 0.20% Jul 26, 2020 539.7 1.78%
Jul 19, 2020 54.87 1.13% Jul 19, 2020 539.19 0.09%
Jul 12, 2020 54.07 1.48% Jul 12, 2020 533.52 1.06%
Jul 05, 2020 51.44 5.11% Jul 05, 2020 513.11 3.98%
Jun 28, 2020 51.49 -0.10% Jun 28, 2020 509.76 0.66%
Jun 21, 2020 50.08 2.82% Jun 21, 2020 495.86 2.80%
Jun 14, 2020 52.56 -4.72% Jun 14, 2020 515.93 -3.89%
Jun 07, 2020 50.73 3.61% Jun 07, 2020 500.76 3.03%
May 31, 2020 52.53 -3.43% May 31, 2020 521.94 -4.06%
May 24, 2020 52.12 0.79% May 24, 2020 513.25 1.69%
May 17, 2020 49.7 4.87% May 17, 2020 488.5 5.07%
May 10, 2020 49.96 -0.52% May 10, 2020 492.08 -0.73%
May 03, 2020 50.9 -1.85% May 03, 2020 497.97 -1.18%
Apr 26, 2020 50.7 0.39% Apr 26, 2020 489.59 1.71%
Apr 19, 2020 51.41 -1.38% Apr 19, 2020 493.85 -0.86%
Apr 12, 2020 53.48 -3.87% Apr 12, 2020 505.73 -2.35%
Apr 05, 2020 52.34 2.18% Apr 05, 2020 493.05 2.57%
Mar 29, 2020 50.79 3.05% Mar 29, 2020 469.71 4.97%
Mar 22, 2020 47.89 6.06% Mar 22, 2020 448.75 4.67%
Mar 15, 2020 43.32 10.55% Mar 15, 2020 418.4 7.25%
Mar 08, 2020 50.92 -14.93% Mar 08, 2020 461.91 -9.42%
Mar 01, 2020 55.66 -8.52% Mar 01, 2020 513.67 -10.08%
Feb 23, 2020 52.8 5.42% Feb 23, 2020 494.3 3.92%
Feb 16, 2020 58.75 -10.13% Feb 16, 2020 550.92 -10.28%
Feb 09, 2020 59.68 -1.56% Feb 09, 2020 561.1 -1.81%
Feb 02, 2020 58.66 1.74% Feb 02, 2020 555.01 1.10%
Jan 26, 2020 57.38 2.23% Jan 26, 2020 550.45 0.83%
Jan 19, 2020 55.09 4.16% Jan 19, 2020 554.85 -0.79%
Jan 12, 2020 55.16 -0.13% Jan 12, 2020 559.05 -0.75%
Jan 05, 2020 54.25 1.68% Jan 05, 2020 549.51 1.74%
Dec 29, 2019 54.24 0.02% Dec 29, 2019 552.53 -0.55%
Dec 22, 2019 55.28 -1.88% Dec 22, 2019 558.18 -1.01%
Dec 15, 2019 55.4 -0.22% Dec 15, 2019 557.53 0.12%
Dec 08, 2019 53.24 4.06% Dec 08, 2019 538.77 3.48%
Dec 01, 2019 53.84 -1.11% Dec 01, 2019 543.53 -0.88%
Nov 24, 2019 52.54 2.47% Nov 24, 2019 535.76 1.45%
Nov 17, 2019 51.8 1.43% Nov 17, 2019 528.63 1.35%
Nov 10, 2019 52.82 -1.93% Nov 10, 2019 533.08 -0.83%
Nov 03, 2019 51.73 2.11% Nov 03, 2019 524.84 1.57%
Oct 27, 2019 52.03 -0.58% Oct 27, 2019 522.22 0.50%
Oct 20, 2019 52.77 -1.40% Oct 20, 2019 512.02 1.99%
Oct 13, 2019 54.48 -3.14% Oct 13, 2019 521.1 -1.74%
Oct 06, 2019 54.82 -0.62% Oct 06, 2019 526.98 -1.12%
Sep 29, 2019 55.98 -2.07% Sep 29, 2019 532.09 -0.96%
Sep 22, 2019 55.39 1.07% Sep 22, 2019 532.75 -0.12%
Sep 15, 2019 54.65 1.35% Sep 15, 2019 533.24 -0.09%
Sep 08, 2019 54.08 1.05% Sep 08, 2019 531.32 0.36%
Sep 01, 2019 56.63 -4.50% Sep 01, 2019 532.57 -0.23%
Aug 25, 2019 55.22 2.55% Aug 25, 2019 525.29 1.39%
Aug 18, 2019 53.63 2.96% Aug 18, 2019 517.61 1.48%
Aug 11, 2019 54.54 -1.67% Aug 11, 2019 524.61 -1.33%
Aug 04, 2019 54.69 -0.27% Aug 04, 2019 523.31 0.25%
Jul 28, 2019 53.76 1.73% Jul 28, 2019 523.09 0.04%
Jul 21, 2019 54.81 -1.92% Jul 21, 2019 527.38 -0.81%
Jul 14, 2019 54.89 -0.15% Jul 14, 2019 522.4 0.95%
Jul 07, 2019 54.54 0.64% Jul 07, 2019 519.8 0.50%
Jun 30, 2019 55.5 -1.73% Jun 30, 2019 526.46 -1.27%
Jun 23, 2019 53.9 2.97% Jun 23, 2019 511.33 2.96%
Jun 16, 2019 55.25 -2.44% Jun 16, 2019 519.23 -1.52%
Jun 09, 2019 55.05 0.36% Jun 09, 2019 521.83 -0.50%
Jun 02, 2019 54.02 1.91% Jun 02, 2019 515.12 1.30%
May 26, 2019 50.85 6.23% May 26, 2019 489.44 5.25%
May 19, 2019 52.13 -2.46% May 19, 2019 508.86 -3.82%
May 12, 2019 52.23 -0.19% May 12, 2019 516.01 -1.39%
May 05, 2019 51.87 0.69% May 05, 2019 516.04 -0.01%
Apr 28, 2019 51.76 0.21% Apr 28, 2019 511.07 0.97%
Apr 21, 2019 50.29 2.92% Apr 21, 2019 510.17 0.18%
Apr 14, 2019 50.09 0.40% Apr 14, 2019 509.41 0.15%
Apr 07, 2019 49.79 0.60% Apr 07, 2019 507.96 0.29%
Mar 31, 2019 49.68 0.22% Mar 31, 2019 503.73 0.84%
Mar 24, 2019 49.92 -0.48% Mar 24, 2019 505.55 -0.36%
Mar 17, 2019 49.13 1.61% Mar 17, 2019 494.54 2.23%
Mar 10, 2019 47.8 2.78% Mar 10, 2019 481.75 2.65%
Mar 03, 2019 46.58 2.62% Mar 03, 2019 472.95 1.86%
Feb 24, 2019 47.23 -1.38% Feb 24, 2019 480.19 -1.51%
Feb 17, 2019 47.72 -1.03% Feb 17, 2019 480.91 -0.15%
Feb 10, 2019 48.16 -0.91% Feb 10, 2019 492.12 -2.28%
Feb 03, 2019 46.9 2.69% Feb 03, 2019 482.06 2.09%
Jan 27, 2019 45.57 2.92% Jan 27, 2019 483.64 -0.33%
Jan 20, 2019 42.72 6.67% Jan 20, 2019 470.85 2.72%
Jan 13, 2019 43.36 -1.48% Jan 13, 2019 482.75 -2.47%
Jan 06, 2019 42.23 2.68% Jan 06, 2019 471.07 2.48%
Dec 30, 2018 40.84 3.40% Dec 30, 2018 458.45 2.75%
Dec 23, 2018 39.89 2.38% Dec 23, 2018 449.38 2.02%
Dec 16, 2018 40.68 -1.94% Dec 16, 2018 452.13 -0.61%
Dec 09, 2018 43.55 -6.59% Dec 09, 2018 483.34 -6.46%
Dec 02, 2018 43.8 -0.57% Dec 02, 2018 485.31 -0.41%
Nov 25, 2018 44.98 -2.62% Nov 25, 2018 504.49 -3.80%
Nov 18, 2018 43.79 2.72% Nov 18, 2018 501.64 0.57%
Nov 11, 2018 44.27 -1.08% Nov 11, 2018 507.69 -1.19%
Nov 04, 2018 44.3 -0.07% Nov 04, 2018 515.38 -1.49%
Oct 28, 2018 41.98 5.53% Oct 28, 2018 494.98 4.12%
Oct 21, 2018 40.11 4.66% Oct 21, 2018 492.49 0.51%
Oct 14, 2018 41.8 -4.04% Oct 14, 2018 509.55 -3.35%
Oct 07, 2018 41.12 1.65% Oct 07, 2018 493.43 3.27%
Sep 30, 2018 42.42 -3.06% Sep 30, 2018 504.01 -2.10%
Sep 23, 2018 42.96 -1.26% Sep 23, 2018 500.94 0.61%
Sep 16, 2018 43.94 -2.23% Sep 16, 2018 514.64 -2.66%
Sep 09, 2018 43.8 0.32% Sep 09, 2018 523.69 -1.73%
Sep 02, 2018 42.52 3.01% Sep 02, 2018 513.61 1.96%
Aug 26, 2018 42.72 -0.47% Aug 26, 2018 511.31 0.45%
Aug 19, 2018 42.39 0.78% Aug 19, 2018 512.46 -0.22%
Aug 12, 2018 42.71 -0.75% Aug 12, 2018 518.49 -1.16%
Aug 05, 2018 41.94 1.84% Aug 05, 2018 507.2 2.23%
Jul 29, 2018 43.76 -4.16% Jul 29, 2018 521.95 -2.83%
Jul 22, 2018 42.9 2.00% Jul 22, 2018 510.5 2.24%
Jul 15, 2018 42.45 1.06% Jul 15, 2018 505.39 1.01%
Jul 08, 2018 42.83 -0.89% Jul 08, 2018 514.05 -1.68%
Jul 01, 2018 42.35 1.13% Jul 01, 2018 515.63 -0.31%
Jun 24, 2018 41 3.29% Jun 24, 2018 505.98 1.91%
Jun 17, 2018 41.3 -0.73% Jun 17, 2018 507.35 -0.27%
Jun 10, 2018 40.82 1.18% Jun 10, 2018 503.26 0.81%
Jun 03, 2018 39.78 2.61% Jun 03, 2018 489.26 2.86%
May 27, 2018 39.56 0.56% May 27, 2018 481.59 1.59%
May 20, 2018 39.58 -0.05% May 20, 2018 486.45 -1.00%
May 13, 2018 39.65 -0.18% May 13, 2018 482.47 0.82%
May 06, 2018 39.23 1.07% May 06, 2018 490.8 -1.70%
Apr 29, 2018 38.9 0.85% Apr 29, 2018 484.37 1.33%
Apr 22, 2018 39.93 -2.58% Apr 22, 2018 495.67 -2.28%
Apr 15, 2018 40.11 -0.45% Apr 15, 2018 490.56 1.04%
Apr 08, 2018 42.09 -4.70% Apr 08, 2018 503.14 -2.50%
Apr 01, 2018 41.48 1.47% Apr 01, 2018 499.73 0.68%
Mar 25, 2018 41.73 -0.60% Mar 25, 2018 501.62 -0.38%
Mar 18, 2018 40.51 3.01% Mar 18, 2018 487.54 2.89%
Mar 11, 2018 43.19 -6.21% Mar 11, 2018 515.68 -5.46%
Mar 04, 2018 44.27 -2.44% Mar 04, 2018 526.57 -2.07%
Feb 25, 2018 44.42 -0.34% Feb 25, 2018 518.63 1.53%
Feb 18, 2018 43.75 1.53% Feb 18, 2018 520.39 -0.34%
Feb 11, 2018 44.14 -0.88% Feb 11, 2018 530.49 -1.90%
Feb 04, 2018 42.14 4.75% Feb 04, 2018 516.89 2.63%
Jan 28, 2018 45.5 -7.38% Jan 28, 2018 534.97 -3.38%
Jan 21, 2018 44.42 2.43% Jan 21, 2018 554.97 -3.60%
Jan 14, 2018 44.14 0.63% Jan 14, 2018 545.9 1.66%
Jan 07, 2018 42.47 3.93% Jan 07, 2018 533.26 2.37%
Dec 31, 2017 43.23 -1.76% Dec 31, 2017 542.7 -1.74%
Dec 24, 2017 42.8 1.00% Dec 24, 2017 539.36 0.62%
Dec 17, 2017 43.36 -1.29% Dec 17, 2017 542.55 -0.59%
Dec 10, 2017 43.38 -0.05% Dec 10, 2017 536.63 1.10%
Dec 03, 2017 42.65 1.71% Dec 03, 2017 535.39 0.23%
Nov 26, 2017 42.92 -0.63% Nov 26, 2017 537.2 -0.34%
Nov 19, 2017 42.15 1.83% Nov 19, 2017 520.07 3.29%
Nov 12, 2017 42.3 -0.35% Nov 12, 2017 520.24 -0.03%
Nov 05, 2017 41.95 0.83% Nov 05, 2017 511.8 1.65%
Oct 29, 2017 40.97 2.39% Oct 29, 2017 503.55 1.64%
Oct 22, 2017 40.68 0.71% Oct 22, 2017 507.47 -0.77%
Oct 15, 2017 41.02 -0.83% Oct 15, 2017 510.31 -0.56%
Oct 08, 2017 41.68 -1.58% Oct 08, 2017 514.55 -0.82%
Oct 01, 2017 41.13 1.34% Oct 01, 2017 511 0.69%
Sep 24, 2017 40.66 1.16% Sep 24, 2017 509.05 0.38%
Sep 17, 2017 40.05 1.52% Sep 17, 2017 501.77 1.45%
Sep 10, 2017 40.86 -1.98% Sep 10, 2017 519.24 -3.36%
Sep 03, 2017 40.63 0.57% Sep 03, 2017 514.41 0.94%
Aug 27, 2017 40.88 -0.61% Aug 27, 2017 509.74 0.92%
Aug 20, 2017 41.48 -1.45% Aug 20, 2017 514.57 -0.94%
Aug 13, 2017 42.94 -3.40% Aug 13, 2017 528.59 -2.65%
Aug 06, 2017 43.59 -1.49% Aug 06, 2017 532.61 -0.75%
Jul 30, 2017 43.48 0.25% Jul 30, 2017 531.98 0.12%
Jul 23, 2017 43.93 -1.02% Jul 23, 2017 534.92 -0.55%
Jul 16, 2017 44.03 -0.23% Jul 16, 2017 530.91 0.76%
Jul 09, 2017 43.62 0.94% Jul 09, 2017 526.07 0.92%
Jul 02, 2017 43.22 0.93% Jul 02, 2017 520.37 1.10%
Jun 25, 2017 43.19 0.07% Jun 25, 2017 529.23 -1.67%
Jun 18, 2017 44.9 -3.81% Jun 18, 2017 539.52 -1.91%
Jun 11, 2017 45.19 -0.64% Jun 11, 2017 545.68 -1.13%
Jun 04, 2017 45.62 -0.94% Jun 04, 2017 550.44 -0.86%
May 28, 2017 47.19 -3.33% May 28, 2017 558.18 -1.39%
May 21, 2017 46.44 1.61% May 21, 2017 554.78 0.61%
May 14, 2017 45.73 1.55% May 14, 2017 542.9 2.19%
May 07, 2017 44.87 1.92% May 07, 2017 538.81 0.76%
Apr 30, 2017 44.83 0.09% Apr 30, 2017 543.02 -0.78%
Apr 23, 2017 45.03 -0.44% Apr 23, 2017 551.58 -1.55%
Apr 16, 2017 44.94 0.20% Apr 16, 2017 552.92 -0.24%
Apr 09, 2017 44.04 2.04% Apr 09, 2017 548.14 0.87%
Apr 02, 2017 44.18 -0.32% Apr 02, 2017 549.78 -0.30%
Mar 26, 2017 43.08 2.55% Mar 26, 2017 549.91 -0.02%
Mar 19, 2017 43.8 -1.64% Mar 19, 2017 552.42 -0.45%
Mar 12, 2017 44.75 -2.12% Mar 12, 2017 558.87 -1.15%
Mar 05, 2017 43.85 2.05% Mar 05, 2017 555.42 0.62%
Feb 26, 2017 43.73 0.27% Feb 26, 2017 556.51 -0.20%
Feb 19, 2017 45.38 -3.64% Feb 19, 2017 560.27 -0.67%
Feb 12, 2017 42.5 6.78% Feb 12, 2017 552.88 1.34%
Feb 05, 2017 44.99 -5.53% Feb 05, 2017 556.42 -0.64%
Jan 29, 2017 44.36 1.42% Jan 29, 2017 550.42 1.09%
Jan 22, 2017 44.2 0.36% Jan 22, 2017 544.17 1.15%
Jan 15, 2017 45.2 -2.21% Jan 15, 2017 545.61 -0.26%
Jan 08, 2017 44.6 1.35% Jan 08, 2017 537.58 1.49%
Jan 01, 2017 45.06 -1.02% Jan 01, 2017 540.56 -0.55%
Dec 25, 2016 44.33 1.65% Dec 25, 2016 539.92 0.12%
Dec 18, 2016 45.01 -1.51% Dec 18, 2016 542.39 -0.46%
Dec 11, 2016 44.37 1.44% Dec 11, 2016 539.75 0.49%
Dec 04, 2016 41.95 5.77% Dec 04, 2016 533.11 1.25%
Nov 27, 2016 41.17 1.89% Nov 27, 2016 512.15 4.09%
Nov 20, 2016 43.28 -4.88% Nov 20, 2016 524.56 -2.37%
Nov 13, 2016 42.92 0.84% Nov 13, 2016 522.03 0.48%
Nov 06, 2016 41.19 4.20% Nov 06, 2016 510.31 2.30%
Oct 30, 2016 42.61 -3.33% Oct 30, 2016 524.56 -2.72%
Oct 23, 2016 45.2 -5.73% Oct 23, 2016 539.3 -2.73%
Oct 16, 2016 42.21 7.08% Oct 16, 2016 529.58 1.84%
Oct 09, 2016 42.05 0.38% Oct 09, 2016 532.29 -0.51%
Oct 02, 2016 42.69 -1.50% Oct 02, 2016 531.67 0.12%
Sep 25, 2016 43.9 -2.76% Sep 25, 2016 541.14 -1.75%
Sep 18, 2016 43.16 1.71% Sep 18, 2016 537.99 0.59%
Sep 11, 2016 42.91 0.58% Sep 11, 2016 535.61 0.44%
Sep 04, 2016 42.09 1.95% Sep 04, 2016 531.5 0.77%
Aug 28, 2016 44.19 -4.75% Aug 28, 2016 559.29 -4.97%
Aug 21, 2016 43.06 2.62% Aug 21, 2016 554.02 0.95%
Aug 14, 2016 43.05 0.02% Aug 14, 2016 563.25 -1.64%
Aug 07, 2016 43.17 -0.28% Aug 07, 2016 565.55 -0.41%
Jul 31, 2016 43.27 -0.23% Jul 31, 2016 564.87 0.12%
Jul 24, 2016 43.98 -1.61% Jul 24, 2016 567.74 -0.51%
Jul 17, 2016 45.13 -2.55% Jul 17, 2016 569.2 -0.26%
Jul 10, 2016 45.39 -0.57% Jul 10, 2016 571.43 -0.39%
Jul 03, 2016 46.1 -1.54% Jul 03, 2016 572.46 -0.18%
Jun 26, 2016 45.11 2.19% Jun 26, 2016 561.27 1.99%
Jun 19, 2016 42.27 6.72% Jun 19, 2016 531.07 5.69%
Jun 12, 2016 44.04 -4.02% Jun 12, 2016 536.13 -0.94%
MDLZ
valor final 63.63
valor iniclal 44.04
rendimiento 44%
rend anual 7.6%

Rend mdo
valor final 643.57
valor iniclal 536.13
rendimiento 20%
rend anual 3.7%

beta 1.08848633
Rf 0.7883%
Rp 1.42%

COK 5.400%
Factor aj 5%
10.40010%