Italia markets closed

Mazda Motor Corp (MZA.HA)

Hanover - Hanover Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
8,96+0,05 (+0,56%)
Alla chiusura: 08:16AM CEST
Periodo di tempo:
29 giu 2023 - 29 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 20248,968,968,968,968,96500
27 giu 20248,918,918,918,918,91-
26 giu 20248,958,958,958,958,95-
25 giu 20249,079,079,079,079,07-
24 giu 20248,938,938,938,938,93-
21 giu 20248,888,888,888,888,88-
20 giu 20248,968,968,968,968,96-
19 giu 20248,878,878,878,878,87-
18 giu 20248,568,568,568,568,56-
17 giu 20248,498,498,498,498,49-
14 giu 20248,718,718,718,718,71-
13 giu 20248,638,638,638,638,63-
12 giu 20248,988,988,988,988,98-
11 giu 20249,039,039,039,039,03-
10 giu 20249,269,269,269,269,26-
07 giu 20248,988,988,988,988,98-
06 giu 20248,988,988,988,988,98-
05 giu 20249,169,169,169,169,16-
04 giu 20249,319,319,319,319,31-
03 giu 20249,239,239,239,239,23-
31 mag 20249,649,649,649,649,64-
30 mag 20249,409,409,409,409,40-
29 mag 20249,259,259,259,259,25-
28 mag 20249,269,269,269,269,26-
27 mag 20249,239,239,239,239,23-
24 mag 20249,249,249,249,249,24-
23 mag 20249,289,289,289,289,28-
22 mag 20249,169,169,169,169,16-
21 mag 20249,269,269,269,269,26-
20 mag 20249,359,359,359,359,35-
17 mag 20249,189,189,189,189,18-
16 mag 20249,279,279,279,279,27-
15 mag 20249,549,549,549,549,54-
14 mag 20249,629,629,629,629,62-
13 mag 20249,439,549,439,549,54500
10 mag 20249,899,899,899,899,89-
09 mag 202410,0610,0610,0610,0610,06-
08 mag 202410,0610,0610,0610,0610,06-
07 mag 202410,1910,1910,1910,1910,19-
06 mag 202410,1810,1810,1810,1810,18-
03 mag 202410,3210,3210,3210,3210,32-
02 mag 202410,2510,2510,2510,2510,25-
30 apr 202410,6210,6210,6210,6210,62-
29 apr 202410,0510,0510,0510,0510,05-
26 apr 20249,909,909,909,909,90-
25 apr 20249,989,989,989,989,98-
24 apr 202410,2810,2810,2810,2810,28-
23 apr 202410,0810,0810,0810,0810,08-
22 apr 202410,0610,0610,0610,0610,06-
19 apr 202410,0710,0710,0710,0710,07-
18 apr 202410,3010,3010,3010,3010,30-
17 apr 202410,2910,2910,2910,2910,29-
16 apr 202410,6910,6910,6910,6910,69-
15 apr 202410,8210,8210,8210,8210,82-
12 apr 202410,8710,8710,8710,8710,87-
11 apr 202410,7710,7710,7710,7710,77-
10 apr 202410,7810,7810,7810,7810,78-
09 apr 202410,7310,7310,7310,7310,73-
08 apr 202410,7710,7710,7710,7710,77-
05 apr 202410,5210,5210,5210,5210,52-
04 apr 202410,6110,6110,6110,6110,61-
03 apr 202410,4910,4910,4910,4910,49-
02 apr 202410,3210,3210,3210,3210,32-
28 mar 202410,6410,6410,6410,6410,64-
28 mar 20245 Dividendo
27 mar 202410,9010,9010,9010,905,90-
26 mar 202410,8210,8210,8210,825,86-
25 mar 202410,7410,7410,7410,745,81-
22 mar 202410,9010,9010,9010,905,90-
21 mar 202410,6610,6610,6610,665,77-
20 mar 202410,6610,6610,6610,665,77-
19 mar 202410,5810,5810,5810,585,73-
18 mar 202410,3810,3810,3810,385,62-
15 mar 202410,1210,1210,1210,125,48-
14 mar 20249,939,939,939,935,37-
13 mar 20249,809,809,809,805,30-
12 mar 20249,739,739,739,735,27-
11 mar 20249,709,709,709,705,25-
08 mar 202410,0810,0810,0810,085,46-
07 mar 202410,2210,2210,2210,225,53-
06 mar 202410,8010,8010,8010,805,85-
05 mar 202410,5210,5210,5210,525,69-
04 mar 202410,5010,5010,5010,505,68-
01 mar 202410,7210,7210,7210,725,80-
29 feb 202410,7411,0010,7411,005,95200
28 feb 202410,9210,9210,9210,925,91-
27 feb 202410,8010,8010,8010,805,85-
26 feb 202410,9610,9610,9610,965,93-
23 feb 202411,1411,1411,1411,146,03-
22 feb 202410,9010,9010,9010,905,90-
21 feb 202410,8610,8610,8610,865,88-
20 feb 202410,6010,6010,6010,605,74-
19 feb 202410,6810,6810,6810,685,78-
16 feb 202410,6210,6210,6210,625,75-
15 feb 202410,5410,5410,5410,545,71-
14 feb 202410,4210,4210,4210,425,64-
13 feb 202410,9610,9610,9610,965,93-
12 feb 202411,6411,6411,6411,646,30-
09 feb 202411,7411,7411,7411,746,35-
08 feb 202412,0012,0012,0012,006,50-
*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...