Italia markets closed

Mazda Motor Corporation (MZDAF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,490,00 (0,00%)
Alla chiusura: 02:16PM EST
Periodo di tempo:
29 gen 2022 - 29 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20237,497,497,497,497,49-
26 gen 20237,497,497,497,497,49-
25 gen 20237,497,497,497,497,49-
24 gen 20237,497,497,497,497,493.400
23 gen 20237,497,497,497,497,49200
20 gen 20237,507,577,507,547,541.100
19 gen 20237,457,487,407,487,481.200
18 gen 20237,447,447,447,447,44-
17 gen 20237,447,447,447,447,44-
13 gen 20237,327,447,327,447,44300
12 gen 20237,707,707,707,707,70300
11 gen 20237,627,627,627,627,62-
10 gen 20237,767,767,627,627,621.800
09 gen 20237,437,437,437,437,43200
06 gen 20237,767,767,767,767,76400
05 gen 20237,337,337,337,337,33100
04 gen 20237,507,707,507,707,70500
03 gen 20237,507,507,507,507,50-
30 dic 20227,507,507,507,507,5061.100
29 dic 20227,357,357,357,357,35-
28 dic 20227,357,357,357,357,35300
27 dic 20227,227,227,227,227,22-
23 dic 20227,227,227,227,227,22300
22 dic 20227,587,587,587,587,58100
21 dic 20227,587,587,587,587,58200
20 dic 20227,587,587,587,587,58100
19 dic 20227,987,987,987,987,98100
16 dic 20228,188,188,188,188,18-
15 dic 20228,188,188,188,188,18200
14 dic 20228,308,308,308,308,30100
13 dic 20228,308,308,308,308,30100
12 dic 20227,807,807,807,807,80100
09 dic 20228,048,047,947,947,941.500
08 dic 20227,757,757,757,757,753.900
07 dic 20227,757,757,757,757,75200
06 dic 20227,507,507,507,507,50-
05 dic 20227,547,547,507,507,501.800
02 dic 20228,118,118,118,118,11-
01 dic 20227,618,117,618,118,111.300
30 nov 20228,018,018,018,018,01-
29 nov 20227,908,017,908,018,01300
28 nov 20228,108,107,947,947,94900
25 nov 20227,887,887,887,887,88300
23 nov 20228,138,138,138,138,13400
22 nov 20228,048,128,048,128,121.800
21 nov 20227,798,037,797,857,852.000
18 nov 20227,887,887,887,887,88300
17 nov 20227,737,787,707,787,78400
16 nov 20228,078,078,008,008,00400
15 nov 20227,657,807,657,807,803.400
14 nov 20227,947,947,687,687,683.100
11 nov 20227,737,907,737,807,804.500
10 nov 20227,707,737,707,707,70800
09 nov 20226,946,946,946,946,94-
08 nov 20226,946,946,946,946,94-
07 nov 20226,946,946,946,946,94-
04 nov 20226,946,946,946,946,94-
03 nov 20226,946,946,946,946,94100
02 nov 20227,187,187,187,187,181.000
01 nov 20226,606,606,606,606,60600
31 ott 20226,506,506,506,506,50-
28 ott 20226,506,506,506,506,50-
27 ott 20226,506,506,506,506,50-
26 ott 20226,506,506,506,506,50-
25 ott 20226,506,506,506,506,50400
24 ott 20226,266,266,266,266,26-
21 ott 20226,266,266,266,266,26-
20 ott 20226,266,266,266,266,26-
19 ott 20226,386,386,266,266,26400
18 ott 20226,726,726,726,726,72-
17 ott 20226,726,726,726,726,72100
14 ott 20226,746,746,746,746,74100
13 ott 20226,746,746,746,746,74100
12 ott 20226,746,746,746,746,74-
11 ott 20226,746,746,746,746,744.900
10 ott 20226,746,746,746,746,74-
07 ott 20226,746,746,746,746,74-
06 ott 20226,746,746,746,746,74-
05 ott 20226,756,796,746,746,74700
04 ott 20226,706,706,706,706,70-
03 ott 20226,706,706,706,706,70-
30 set 20226,856,856,706,706,70400
29 set 20228,458,458,458,458,45-
29 set 20220.104 Dividendo
28 set 20228,458,458,458,458,35-
27 set 20228,458,458,458,458,35-
26 set 20228,458,458,458,458,35-
23 set 20228,458,458,458,458,35-
22 set 20228,458,458,458,458,35-
21 set 20228,458,458,458,458,35-
20 set 20228,458,458,458,458,35-
19 set 20228,458,458,458,458,35300
16 set 20228,328,328,328,328,22100
15 set 20228,328,328,328,328,22100
14 set 20228,168,168,168,168,061.400
13 set 20228,168,168,168,168,06-
12 set 20228,168,168,168,168,06-
09 set 20228,168,168,168,168,06-
08 set 20228,168,168,168,168,06300
07 set 20228,568,568,568,568,45-
*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...