U.S. markets closed
F S&P 500
5,245.00 -0.50 (-0.01%) F Dow Jones
39,568.00 +9.00 (+0.02%) F Nasdaq
18,286.25 -9.25 (-0.05%) E-mini Russell 2000 Index Futur
2,072.40 -0.10 (-0.00%) Petróleo
79.27 +0.15 (+0.19%) Oro
2,344.20 +1.20 (+0.05%)
Mazda Motor Corporation (MZDAF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:46PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,361 |
| 10 may 2024 | 10.61 | 10.65 | 10.61 | 10.61 | 10.61 | 1,000 |
| 09 may 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 08 may 2024 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | 1,400 |
| 07 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 06 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 03 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 02 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 01 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 200 |
| 30 abr 2024 | 11.08 | 11.30 | 11.08 | 11.30 | 11.30 | 2,000 |
| 29 abr 2024 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 1,500 |
| 26 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 24 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 23 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 22 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 19 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 400 |
| 18 abr 2024 | 11.00 | 11.11 | 11.00 | 11.11 | 11.11 | 400 |
| 17 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 16 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 15 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 12 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 11 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 10 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 09 abr 2024 | 11.72 | 11.86 | 11.72 | 11.86 | 11.86 | 3,200 |
| 08 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | - |
| 05 abr 2024 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 200 |
| 04 abr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 400 |
| 03 abr 2024 | 11.50 | 11.51 | 11.50 | 11.51 | 11.51 | 1,100 |
| 02 abr 2024 | 11.51 | 11.51 | 11.21 | 11.21 | 11.21 | 1,400 |
| 01 abr 2024 | 11.46 | 11.47 | 11.46 | 11.47 | 11.47 | 1,200 |
| 28 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 28 mar 2024 | 0.165 Dividendo | |||||
| 27 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 26 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 25 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 22 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 21 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 20 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | - |
| 19 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 3,100 |
| 18 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.30 | 100 |
| 15 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.84 | 100 |
| 14 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 13 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 12 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 11 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 6,200 |
| 08 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 07 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 06 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | - |
| 05 mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.38 | 200 |
| 04 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 100 |
| 01 mar 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.18 | 200 |
| 29 feb 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| 28 feb 2024 | 12.05 | 12.05 | 11.65 | 11.65 | 11.48 | 400 |
| 27 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 26 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 23 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 22 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 900 |
| 21 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| 20 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| 16 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | - |
| 15 feb 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.33 | 2,000 |
| 14 feb 2024 | 11.80 | 11.80 | 10.86 | 10.86 | 10.70 | 1,200 |
| 13 feb 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.98 | 2,000 |
| 12 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 7,500 |
| 09 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | - |
| 08 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.81 | 900 |
| 07 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 06 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | - |
| 05 feb 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.22 | 700 |
| 02 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | - |
| 01 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 2,900 |
| 31 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.83 | 800 |
| 30 ene 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 11.89 | 500 |
| 29 ene 2024 | 11.75 | 11.99 | 11.75 | 11.99 | 11.82 | 300 |
| 26 ene 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | - |
| 25 ene 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.80 | 900 |
| 24 ene 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
| 23 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| 22 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| 19 ene 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.43 | - |
| 18 ene 2024 | 11.39 | 11.60 | 11.39 | 11.60 | 11.43 | 200 |
| 17 ene 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.69 | 200 |
| 16 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.81 | 200 |
| 12 ene 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.31 | 700 |
| 11 ene 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| 10 ene 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | - |
| 09 ene 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.48 | 500 |
| 08 ene 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.24 | 400 |
| 05 ene 2024 | 11.42 | 11.42 | 11.20 | 11.20 | 11.04 | 5,200 |
| 04 ene 2024 | 11.42 | 11.58 | 11.42 | 11.58 | 11.41 | 1,100 |
| 03 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| 02 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| 29 dic 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | - |
| 28 dic 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.56 | 1,500 |
| 27 dic 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
| 26 dic 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | - |
| 22 dic 2023 | 10.53 | 10.53 | 10.53 | 10.53 | 10.38 | 100 |
| 21 dic 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| 20 dic 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.25 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.