Italia markets close in 1 hour

Mazda Motor Corporation (MZDAF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,000,00 (0,00%)
In data: 10:09AM EST. Mercato aperto.
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202412,0012,0012,0012,0012,00-
22 feb 202412,0012,0012,0012,0012,00900
21 feb 202411,5011,5011,5011,5011,50-
20 feb 202411,5011,5011,5011,5011,50-
16 feb 202411,5011,5011,5011,5011,50-
15 feb 202411,5011,5011,5011,5011,502.000
14 feb 202411,8011,8010,8610,8610,861.200
13 feb 202412,1512,1512,1512,1512,152.000
12 feb 202413,0013,0013,0013,0013,007.500
09 feb 202413,0013,0013,0013,0013,00-
08 feb 202413,0013,0013,0013,0013,00900
07 feb 202412,4012,4012,4012,4012,40-
06 feb 202412,4012,4012,4012,4012,40-
05 feb 202412,4012,4012,4012,4012,40700
02 feb 202412,0012,0012,0012,0012,00-
01 feb 202412,0012,0012,0012,0012,002.900
31 gen 202412,0012,0012,0012,0012,00800
30 gen 202412,0612,0612,0612,0612,06500
29 gen 202411,7511,9911,7511,9911,99300
26 gen 202410,9610,9610,9610,9610,96-
25 gen 202410,9610,9610,9610,9610,96900
24 gen 202411,6511,6511,6511,6511,65500
23 gen 202411,6011,6011,6011,6011,60-
22 gen 202411,6011,6011,6011,6011,60-
19 gen 202411,6011,6011,6011,6011,60-
18 gen 202411,3911,6011,3911,6011,60200
17 gen 202410,8510,8510,8510,8510,85200
16 gen 202410,9710,9710,9710,9710,97200
12 gen 202411,4811,4811,4811,4811,48700
11 gen 202411,6511,6511,6511,6511,65-
10 gen 202411,6511,6511,6511,6511,65-
09 gen 202411,6511,6511,6511,6511,65500
08 gen 202411,4011,4011,4011,4011,40400
05 gen 202411,4211,4211,2011,2011,205.200
04 gen 202411,4211,5811,4211,5811,581.100
03 gen 202410,7110,7110,7110,7110,71-
02 gen 202410,7110,7110,7110,7110,71-
29 dic 202310,7110,7110,7110,7110,71-
28 dic 202310,7110,7110,7110,7110,711.500
27 dic 202310,5310,5310,5310,5310,53-
26 dic 202310,5310,5310,5310,5310,53-
22 dic 202310,5310,5310,5310,5310,53100
21 dic 202310,4010,4010,4010,4010,40-
20 dic 202310,4010,4010,4010,4010,40-
19 dic 202310,4010,4010,4010,4010,40-
18 dic 202310,4010,4010,4010,4010,40-
15 dic 202310,4010,4010,4010,4010,401.000
14 dic 202310,0910,0910,0910,0910,09200
13 dic 202310,4510,4510,4510,4510,45-
12 dic 202310,7210,7210,4510,4510,45700
11 dic 202310,5410,5410,5410,5410,54-
08 dic 202310,5410,5410,5410,5410,54700
07 dic 202311,0211,0211,0211,0211,02-
06 dic 202311,0211,0211,0211,0211,02-
05 dic 202311,0211,0211,0211,0211,02600
04 dic 202310,3510,4310,3510,4310,434.600
01 dic 202310,4410,4410,4410,4410,44100
30 nov 202310,7010,7010,7010,7010,703.100
29 nov 202310,8310,8310,8310,8310,83800
28 nov 202310,8311,1510,8311,1511,15600
27 nov 202311,5011,5011,5011,5011,50100
24 nov 202310,8310,8310,8310,8310,83-
22 nov 202310,8310,8310,8310,8310,83-
21 nov 202310,8310,8310,8310,8310,83200
20 nov 202311,9011,9011,9011,9011,90-
17 nov 202311,9011,9011,8011,9011,90800
16 nov 202311,8011,8011,8011,8011,80100
15 nov 202311,6811,6811,6811,6811,68-
14 nov 202311,6811,6811,6811,6811,682.000
13 nov 202311,6811,6811,6811,6811,68100
10 nov 202311,6811,6811,6811,6811,68-
09 nov 202311,6811,6811,6811,6811,68100
08 nov 202311,0811,0811,0811,0811,085.900
07 nov 202310,4310,4310,4310,4310,43300
06 nov 202310,0010,0010,0010,0010,001.500
03 nov 202310,0010,0010,0010,0010,00100
02 nov 20239,749,809,749,809,801.300
01 nov 20239,869,869,869,869,86100
31 ott 20239,909,909,909,909,90-
30 ott 20239,909,909,909,909,90-
27 ott 20239,909,909,909,909,90100
26 ott 202310,0610,0710,0610,0710,07300
25 ott 202310,1510,1510,1510,1510,15-
24 ott 202310,1510,1510,1510,1510,15-
23 ott 202310,1510,1510,1510,1510,15-
20 ott 202310,1510,1510,1510,1510,15-
19 ott 202310,1510,1510,1510,1510,15100
18 ott 202310,3710,3710,3710,3710,37-
17 ott 202310,3710,3710,3710,3710,37-
16 ott 202310,3710,3710,3710,3710,379.900
13 ott 202310,3710,3710,3710,3710,37100
12 ott 202310,3010,3010,3010,3010,30-
11 ott 202310,3010,3010,3010,3010,30-
10 ott 202310,3010,3010,3010,3010,30-
09 ott 202310,1810,3010,1810,3010,301.000
06 ott 202310,1810,1810,1810,1810,185.000
05 ott 202310,1810,1810,1810,1810,18-
04 ott 202310,3510,3510,1810,1810,18400
03 ott 202311,5411,5411,5411,5411,54-
02 ott 202311,5411,5411,5411,5411,54-
*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...