U.S. markets close in 1 hour 26 minutes

Mazda Motor Corporation (MZDAY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5.46-0.27 (-4.78%)
A partir del 02:13PM EDT. Mercado abierto.
Periodo de tiempo:
17 abr 2023 - 17 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 abr 20245.625.625.445.465.4646,339
16 abr 20245.705.835.555.735.7376,600
15 abr 20245.935.935.675.765.7662,000
12 abr 20245.805.915.735.755.7551,700
11 abr 20245.985.985.775.825.8270,700
10 abr 20245.805.815.715.765.76120,300
09 abr 20245.896.125.885.935.9385,600
08 abr 20245.775.905.775.905.9064,200
05 abr 20245.745.775.685.775.7743,700
04 abr 20245.775.825.695.695.69154,600
03 abr 20245.525.765.525.745.74371,600
02 abr 20245.405.835.395.565.5665,400
01 abr 20245.815.825.635.685.6851,200
28 mar 20245.605.855.605.815.81125,000
27 mar 20246.006.035.785.845.84199,500
26 mar 20245.725.935.725.935.93153,900
25 mar 20245.975.975.795.805.8044,800
22 mar 20245.885.915.855.895.8939,000
21 mar 20245.905.905.825.845.8476,200
20 mar 20245.755.905.755.905.9087,600
19 mar 20245.635.845.635.795.7964,900
18 mar 20245.855.855.555.675.6775,400
15 mar 20245.445.575.445.565.5643,400
14 mar 20245.305.455.305.395.3953,000
13 mar 20245.515.515.365.375.3727,300
12 mar 20245.415.505.315.395.3956,800
11 mar 20245.305.455.175.265.2699,800
08 mar 20245.395.605.395.465.46100,900
07 mar 20245.655.655.585.605.6052,000
06 mar 20245.825.965.825.925.9254,400
05 mar 20245.675.845.675.765.7648,900
04 mar 20245.825.875.655.695.6973,300
01 mar 20245.985.985.755.825.82122,600
29 feb 20245.865.865.765.785.781,738,100
28 feb 20246.006.005.755.825.82224,200
27 feb 20246.026.025.875.965.9644,100
26 feb 20246.056.055.755.975.97177,600
23 feb 20245.786.065.786.056.0534,100
22 feb 20245.856.065.855.995.99179,100
21 feb 20245.865.865.795.805.8047,200
20 feb 20245.825.825.545.705.7041,500
16 feb 20245.605.735.605.715.7196,400
15 feb 20245.855.865.685.755.7569,800
14 feb 20245.805.805.665.705.701,906,500
13 feb 20246.006.005.835.835.83286,400
12 feb 20246.216.396.216.246.2496,200
09 feb 20246.266.296.006.226.22244,500
08 feb 20246.506.526.436.516.5169,700
07 feb 20246.506.506.216.456.45127,000
06 feb 20246.206.266.206.266.26101,900
05 feb 20246.146.206.076.156.15125,100
02 feb 20246.006.025.936.026.02163,300
01 feb 20246.206.206.056.106.1051,200
31 ene 20246.066.146.016.046.04134,600
30 ene 20246.036.035.976.016.0165,500
29 ene 20245.845.985.845.985.9858,900
26 ene 20245.755.795.725.785.7842,600
25 ene 20245.775.775.715.725.7261,600
24 ene 20245.795.795.715.765.7656,700
23 ene 20245.815.815.755.805.8045,200
22 ene 20245.845.905.785.865.8692,400
19 ene 20245.745.835.745.825.8249,200
18 ene 20245.905.905.785.905.9082,800
17 ene 20245.695.715.665.715.7180,600
16 ene 20245.735.735.635.655.65112,000
12 ene 20245.805.805.705.775.7727,700
11 ene 20245.666.005.665.855.8562,500
10 ene 20245.775.805.745.755.75220,200
09 ene 20245.625.625.575.595.5971,000
08 ene 20245.515.625.515.625.6293,100
05 ene 20245.585.595.545.545.5450,000
04 ene 20245.455.655.455.595.5994,200
03 ene 20245.125.355.085.275.2772,800
02 ene 20245.115.415.115.345.3433,900
29 dic 20235.275.355.275.325.3238,200
28 dic 20235.405.405.245.305.3037,500
27 dic 20235.525.525.245.255.2555,500
26 dic 20235.305.375.265.315.3145,400
22 dic 20235.395.515.215.405.4064,000
21 dic 20235.145.375.145.375.3747,000
20 dic 20235.435.545.435.445.44131,400
19 dic 20235.545.545.315.345.3466,200
18 dic 20235.265.325.235.315.3148,100
15 dic 20235.295.295.185.185.18153,400
14 dic 20235.315.345.095.125.12184,000
13 dic 20235.105.395.105.315.31329,000
12 dic 20235.365.375.305.365.36189,500
11 dic 20235.095.325.095.315.3151,200
08 dic 20235.285.315.165.225.2248,900
07 dic 20235.265.265.195.235.23139,900
06 dic 20235.355.355.265.265.2663,600
05 dic 20235.225.265.225.245.2447,200
04 dic 20235.115.355.105.215.21108,500
01 dic 20235.375.395.355.385.3842,500
30 nov 20235.365.365.155.335.3368,400
29 nov 20235.335.335.305.315.3166,700
28 nov 20235.245.565.245.405.4033,900
27 nov 20235.715.715.365.555.5540,100
24 nov 20235.605.645.565.585.5822,100
22 nov 20235.645.655.395.465.4646,600
*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...