Italia markets close in 1 hour 27 minutes
FTSE MIB
34.606,38 +330,36 (+0,96%) Dow Jones
38.620,38 -90,91 (-0,23%) Nasdaq
16.989,37 +132,32 (+0,78%) Nikkei 225
38.490,17 -347,29 (-0,89%) Petrolio
73,46 +0,21 (+0,29%) Bitcoin EUR
64.924,20 +845,93 (+1,32%)
Mazda Motor Corp (MZA.BE)
Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
In data: 01:09PM CEST. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 05 giu 2024 | 9,26 | 9,26 | 9,23 | 9,24 | 9,24 | 29 |
| 04 giu 2024 | 9,45 | 9,47 | 9,43 | 9,45 | 9,45 | - |
| 03 giu 2024 | 9,37 | 9,46 | 9,36 | 9,44 | 9,44 | - |
| 31 mag 2024 | 9,79 | 9,79 | 9,70 | 9,72 | 9,72 | - |
| 30 mag 2024 | 9,55 | 9,64 | 9,54 | 9,55 | 9,55 | - |
| 29 mag 2024 | 9,37 | 9,38 | 9,27 | 9,38 | 9,38 | - |
| 28 mag 2024 | 9,40 | 9,42 | 9,39 | 9,39 | 9,39 | - |
| 27 mag 2024 | 9,36 | 9,36 | 9,36 | 9,36 | 9,36 | - |
| 24 mag 2024 | 9,33 | 9,36 | 9,30 | 9,34 | 9,34 | - |
| 23 mag 2024 | 9,38 | 9,47 | 9,25 | 9,25 | 9,25 | - |
| 22 mag 2024 | 9,32 | 9,34 | 9,30 | 9,32 | 9,32 | - |
| 21 mag 2024 | 9,38 | 9,39 | 9,37 | 9,37 | 9,37 | - |
| 20 mag 2024 | 9,49 | 9,53 | 9,49 | 9,53 | 9,53 | - |
| 17 mag 2024 | 9,32 | 9,42 | 9,20 | 9,26 | 9,26 | - |
| 16 mag 2024 | 9,41 | 9,44 | 9,36 | 9,43 | 9,43 | - |
| 15 mag 2024 | 9,69 | 9,78 | 9,67 | 9,78 | 9,78 | - |
| 14 mag 2024 | 9,78 | 9,88 | 9,74 | 9,74 | 9,74 | - |
| 13 mag 2024 | 9,57 | 9,63 | 9,47 | 9,63 | 9,63 | - |
| 10 mag 2024 | 10,05 | 10,10 | 9,80 | 9,85 | 9,85 | - |
| 09 mag 2024 | 10,18 | 10,27 | 10,18 | 10,27 | 10,27 | - |
| 08 mag 2024 | 10,22 | 10,32 | 10,22 | 10,32 | 10,32 | - |
| 07 mag 2024 | 10,34 | 10,34 | 10,32 | 10,32 | 10,32 | - |
| 06 mag 2024 | 10,34 | 10,54 | 10,34 | 10,52 | 10,52 | - |
| 03 mag 2024 | 10,48 | 10,51 | 10,40 | 10,40 | 10,40 | - |
| 02 mag 2024 | 10,43 | 10,59 | 10,43 | 10,45 | 10,45 | 29 |
| 30 apr 2024 | 10,77 | 10,78 | 10,72 | 10,72 | 10,72 | - |
| 29 apr 2024 | 10,20 | 10,20 | 10,20 | 10,20 | 10,20 | - |
| 26 apr 2024 | 10,05 | 10,21 | 9,95 | 10,21 | 10,21 | - |
| 25 apr 2024 | 10,09 | 10,10 | 10,01 | 10,07 | 10,07 | - |
| 24 apr 2024 | 10,44 | 10,44 | 10,35 | 10,38 | 10,38 | - |
| 23 apr 2024 | 10,20 | 10,31 | 10,20 | 10,31 | 10,31 | - |
| 22 apr 2024 | 10,20 | 10,30 | 10,20 | 10,30 | 10,30 | - |
| 19 apr 2024 | 10,23 | 10,26 | 10,19 | 10,19 | 10,19 | - |
| 18 apr 2024 | 10,45 | 10,47 | 10,42 | 10,42 | 10,42 | - |
| 17 apr 2024 | 10,41 | 10,50 | 10,41 | 10,42 | 10,42 | 190 |
| 16 apr 2024 | 10,86 | 10,86 | 10,81 | 10,84 | 10,84 | - |
| 15 apr 2024 | 11,05 | 11,09 | 10,95 | 10,95 | 10,95 | - |
| 12 apr 2024 | 10,93 | 10,94 | 10,93 | 10,94 | 10,94 | - |
| 11 apr 2024 | 10,90 | 10,92 | 10,89 | 10,92 | 10,92 | - |
| 10 apr 2024 | 10,90 | 10,90 | 10,85 | 10,85 | 10,85 | - |
| 09 apr 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 08 apr 2024 | 10,95 | 10,95 | 10,89 | 10,89 | 10,89 | - |
| 05 apr 2024 | 10,68 | 10,73 | 10,68 | 10,68 | 10,68 | - |
| 04 apr 2024 | 10,78 | 10,78 | 10,72 | 10,72 | 10,72 | - |
| 03 apr 2024 | 10,65 | 10,68 | 10,65 | 10,67 | 10,67 | - |
| 02 apr 2024 | 10,48 | 10,49 | 10,38 | 10,39 | 10,39 | - |
| 28 mar 2024 | 10,80 | 10,88 | 10,80 | 10,86 | 10,86 | - |
| 28 mar 2024 | 25 Dividendo | |||||
| 27 mar 2024 | 11,04 | 11,06 | 11,04 | 11,06 | -13,94 | - |
| 26 mar 2024 | 10,98 | 11,02 | 10,98 | 10,98 | -13,84 | - |
| 25 mar 2024 | 10,90 | 10,94 | 10,88 | 10,88 | -13,71 | - |
| 22 mar 2024 | 11,04 | 11,04 | 11,02 | 11,04 | -13,91 | - |
| 21 mar 2024 | 10,82 | 10,92 | 10,82 | 10,90 | -13,74 | - |
| 20 mar 2024 | 10,80 | 10,92 | 10,80 | 10,90 | -13,74 | - |
| 19 mar 2024 | 10,76 | 10,84 | 10,64 | 10,84 | -13,66 | - |
| 18 mar 2024 | 10,52 | 10,54 | 10,52 | 10,54 | -13,28 | - |
| 15 mar 2024 | 10,24 | 10,28 | 10,14 | 10,24 | -12,91 | - |
| 14 mar 2024 | 10,06 | 10,08 | 10,00 | 10,00 | -12,60 | - |
| 13 mar 2024 | 9,94 | 9,94 | 9,93 | 9,93 | -12,52 | - |
| 12 mar 2024 | 9,88 | 10,04 | 9,86 | 10,04 | -12,65 | - |
| 11 mar 2024 | 9,84 | 9,84 | 9,79 | 9,80 | -12,35 | - |
| 08 mar 2024 | 10,20 | 10,30 | 10,20 | 10,24 | -12,91 | - |
| 07 mar 2024 | 10,36 | 10,42 | 10,32 | 10,40 | -13,11 | - |
| 06 mar 2024 | 10,98 | 11,02 | 10,96 | 11,00 | -13,86 | - |
| 05 mar 2024 | 10,68 | 10,78 | 10,64 | 10,74 | -13,54 | - |
| 04 mar 2024 | 10,66 | 10,66 | 10,58 | 10,60 | -13,36 | - |
| 01 mar 2024 | 10,88 | 10,92 | 10,80 | 10,84 | -13,66 | - |
| 29 feb 2024 | 10,90 | 10,90 | 10,82 | 10,82 | -13,64 | - |
| 28 feb 2024 | 10,90 | 11,10 | 10,90 | 10,96 | -13,81 | - |
| 27 feb 2024 | 10,96 | 11,10 | 10,96 | 11,08 | -13,97 | - |
| 26 feb 2024 | 11,10 | 11,14 | 11,10 | 11,14 | -14,04 | - |
| 23 feb 2024 | 11,30 | 11,32 | 11,28 | 11,28 | -14,22 | - |
| 22 feb 2024 | 11,06 | 11,28 | 11,06 | 11,28 | -14,22 | - |
| 21 feb 2024 | 11,00 | 11,06 | 10,86 | 10,86 | -13,69 | - |
| 20 feb 2024 | 10,70 | 10,70 | 10,66 | 10,66 | -13,44 | - |
| 19 feb 2024 | 10,74 | 10,76 | 10,74 | 10,76 | -13,56 | - |
| 16 feb 2024 | 10,78 | 10,78 | 10,70 | 10,70 | -13,49 | - |
| 15 feb 2024 | 10,70 | 10,80 | 10,70 | 10,78 | -13,59 | - |
| 14 feb 2024 | 10,56 | 10,80 | 10,56 | 10,70 | -13,49 | - |
| 13 feb 2024 | 11,10 | 11,10 | 11,00 | 11,00 | -13,86 | - |
| 12 feb 2024 | 11,80 | 11,80 | 11,72 | 11,80 | -14,87 | - |
| 09 feb 2024 | 11,94 | 11,94 | 10,96 | 11,56 | -14,57 | - |
| 08 feb 2024 | 12,18 | 12,34 | 12,10 | 12,10 | -15,25 | - |
| 07 feb 2024 | 11,94 | 11,96 | 11,82 | 11,96 | -15,07 | - |
| 06 feb 2024 | 11,68 | 11,68 | 11,66 | 11,68 | -14,72 | - |
| 05 feb 2024 | 11,54 | 11,54 | 11,50 | 11,54 | -14,54 | - |
| 02 feb 2024 | 11,08 | 11,28 | 11,00 | 11,28 | -14,22 | - |
| 01 feb 2024 | 11,38 | 11,42 | 11,38 | 11,42 | -14,39 | - |
| 31 gen 2024 | 11,42 | 11,42 | 11,24 | 11,24 | -14,17 | - |
| 30 gen 2024 | 11,24 | 11,24 | 11,16 | 11,16 | -14,07 | - |
| 29 gen 2024 | 10,88 | 11,20 | 10,86 | 11,16 | -14,07 | 20 |
| 26 gen 2024 | 10,66 | 10,70 | 10,66 | 10,68 | -13,46 | - |
| 25 gen 2024 | 10,68 | 10,70 | 10,62 | 10,68 | -13,46 | - |
| 24 gen 2024 | 10,66 | 10,70 | 10,66 | 10,68 | -13,46 | - |
| 23 gen 2024 | 10,80 | 10,80 | 10,66 | 10,74 | -13,54 | - |
| 22 gen 2024 | 10,70 | 10,84 | 10,70 | 10,80 | -13,61 | - |
| 19 gen 2024 | 10,70 | 10,84 | 10,70 | 10,84 | -13,66 | - |
| 18 gen 2024 | 10,78 | 10,94 | 10,76 | 10,94 | -13,79 | - |
| 17 gen 2024 | 10,58 | 10,58 | 10,48 | 10,48 | -13,21 | - |
| 16 gen 2024 | 10,40 | 10,46 | 10,38 | 10,40 | -13,11 | - |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.