Italia markets closed

Mazda Motor Corporation (MZDAF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,460,00 (0,00%)
Alla chiusura: 02:41PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202411,4611,4611,4611,4611,46-
28 mar 20240.165 Dividendo
27 mar 202411,4611,4611,4611,4611,30-
26 mar 202411,4611,4611,4611,4611,30-
25 mar 202411,4611,4611,4611,4611,30-
22 mar 202411,4611,4611,4611,4611,30-
21 mar 202411,4611,4611,4611,4611,30-
20 mar 202411,4611,4611,4611,4611,30-
19 mar 202411,4611,4611,4611,4611,303.100
18 mar 202411,4611,4611,4611,4611,30100
15 mar 202411,0011,0011,0011,0010,84100
14 mar 202411,5511,5511,5511,5511,38-
13 mar 202411,5511,5511,5511,5511,38-
12 mar 202411,5511,5511,5511,5511,38-
11 mar 202411,5511,5511,5511,5511,386.200
08 mar 202411,5511,5511,5511,5511,38-
07 mar 202411,5511,5511,5511,5511,38-
06 mar 202411,5511,5511,5511,5511,38-
05 mar 202411,5511,5511,5511,5511,38200
04 mar 202411,3411,3411,3411,3411,18100
01 mar 202411,3411,3411,3411,3411,18200
29 feb 202411,6511,6511,6511,6511,48-
28 feb 202412,0512,0511,6511,6511,48400
27 feb 202412,0012,0012,0012,0011,83-
26 feb 202412,0012,0012,0012,0011,83-
23 feb 202412,0012,0012,0012,0011,83-
22 feb 202412,0012,0012,0012,0011,83900
21 feb 202411,5011,5011,5011,5011,33-
20 feb 202411,5011,5011,5011,5011,33-
16 feb 202411,5011,5011,5011,5011,33-
15 feb 202411,5011,5011,5011,5011,332.000
14 feb 202411,8011,8010,8610,8610,701.200
13 feb 202412,1512,1512,1512,1511,982.000
12 feb 202413,0013,0013,0013,0012,817.500
09 feb 202413,0013,0013,0013,0012,81-
08 feb 202413,0013,0013,0013,0012,81900
07 feb 202412,4012,4012,4012,4012,22-
06 feb 202412,4012,4012,4012,4012,22-
05 feb 202412,4012,4012,4012,4012,22700
02 feb 202412,0012,0012,0012,0011,83-
01 feb 202412,0012,0012,0012,0011,832.900
31 gen 202412,0012,0012,0012,0011,83800
30 gen 202412,0612,0612,0612,0611,89500
29 gen 202411,7511,9911,7511,9911,82300
26 gen 202410,9610,9610,9610,9610,80-
25 gen 202410,9610,9610,9610,9610,80900
24 gen 202411,6511,6511,6511,6511,48500
23 gen 202411,6011,6011,6011,6011,43-
22 gen 202411,6011,6011,6011,6011,43-
19 gen 202411,6011,6011,6011,6011,43-
18 gen 202411,3911,6011,3911,6011,43200
17 gen 202410,8510,8510,8510,8510,69200
16 gen 202410,9710,9710,9710,9710,81200
12 gen 202411,4811,4811,4811,4811,31700
11 gen 202411,6511,6511,6511,6511,48-
10 gen 202411,6511,6511,6511,6511,48-
09 gen 202411,6511,6511,6511,6511,48500
08 gen 202411,4011,4011,4011,4011,24400
05 gen 202411,4211,4211,2011,2011,045.200
04 gen 202411,4211,5811,4211,5811,411.100
03 gen 202410,7110,7110,7110,7110,56-
02 gen 202410,7110,7110,7110,7110,56-
29 dic 202310,7110,7110,7110,7110,56-
28 dic 202310,7110,7110,7110,7110,561.500
27 dic 202310,5310,5310,5310,5310,38-
26 dic 202310,5310,5310,5310,5310,38-
22 dic 202310,5310,5310,5310,5310,38100
21 dic 202310,4010,4010,4010,4010,25-
20 dic 202310,4010,4010,4010,4010,25-
19 dic 202310,4010,4010,4010,4010,25-
18 dic 202310,4010,4010,4010,4010,25-
15 dic 202310,4010,4010,4010,4010,251.000
14 dic 202310,0910,0910,0910,099,94200
13 dic 202310,4510,4510,4510,4510,30-
12 dic 202310,7210,7210,4510,4510,30700
11 dic 202310,5410,5410,5410,5410,39-
08 dic 202310,5410,5410,5410,5410,39700
07 dic 202311,0211,0211,0211,0210,86-
06 dic 202311,0211,0211,0211,0210,86-
05 dic 202311,0211,0211,0211,0210,86600
04 dic 202310,3510,4310,3510,4310,284.600
01 dic 202310,4410,4410,4410,4410,29100
30 nov 202310,7010,7010,7010,7010,553.100
29 nov 202310,8310,8310,8310,8310,67800
28 nov 202310,8311,1510,8311,1510,99600
27 nov 202311,5011,5011,5011,5011,33100
24 nov 202310,8310,8310,8310,8310,67-
22 nov 202310,8310,8310,8310,8310,67-
21 nov 202310,8310,8310,8310,8310,67200
20 nov 202311,9011,9011,9011,9011,73-
17 nov 202311,9011,9011,8011,9011,73800
16 nov 202311,8011,8011,8011,8011,63100
15 nov 202311,6811,6811,6811,6811,51-
14 nov 202311,6811,6811,6811,6811,512.000
13 nov 202311,6811,6811,6811,6811,51100
10 nov 202311,6811,6811,6811,6811,51-
09 nov 202311,6811,6811,6811,6811,51100
08 nov 202311,0811,0811,0811,0810,925.900
07 nov 202310,4310,4310,4310,4310,28300
06 nov 202310,0010,0010,0010,009,861.500
*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...