Mazda Motor Corporation (MZDAY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:54PM EDT
Periodo de tiempo:
31 ago 2023 - 31 ago 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 ago 2024 | 4.1100 | 4.1800 | 4.1100 | 4.1800 | 4.1800 | 219,400 |
| 29 ago 2024 | 4.1000 | 4.1600 | 4.0700 | 4.1100 | 4.1100 | 139,300 |
| 28 ago 2024 | 4.0400 | 4.1400 | 4.0400 | 4.0900 | 4.0900 | 195,500 |
| 27 ago 2024 | 4.0900 | 4.1600 | 4.0300 | 4.1300 | 4.1300 | 224,200 |
| 26 ago 2024 | 4.2600 | 4.2600 | 4.0600 | 4.0700 | 4.0700 | 204,400 |
| 23 ago 2024 | 4.3700 | 4.3700 | 4.1600 | 4.1700 | 4.1700 | 241,100 |
| 22 ago 2024 | 4.2600 | 4.2600 | 4.1200 | 4.1500 | 4.1500 | 188,300 |
| 21 ago 2024 | 4.1400 | 4.1600 | 4.1200 | 4.1300 | 4.1300 | 214,400 |
| 20 ago 2024 | 4.2100 | 4.2100 | 4.1500 | 4.1900 | 4.1900 | 127,000 |
| 19 ago 2024 | 4.2800 | 4.2800 | 4.0600 | 4.2100 | 4.2100 | 252,000 |
| 16 ago 2024 | 4.0500 | 4.3100 | 4.0500 | 4.1000 | 4.1000 | 105,900 |
| 15 ago 2024 | 4.0100 | 4.2200 | 4.0100 | 4.1900 | 4.1900 | 346,100 |
| 14 ago 2024 | 4.0500 | 4.0900 | 3.8700 | 3.9100 | 3.9100 | 216,800 |
| 13 ago 2024 | 3.8400 | 3.8900 | 3.8000 | 3.8600 | 3.8600 | 392,700 |
| 12 ago 2024 | 3.8000 | 3.8500 | 3.7600 | 3.8200 | 3.8200 | 323,400 |
| 09 ago 2024 | 3.7900 | 3.7900 | 3.6800 | 3.7500 | 3.7500 | 432,700 |
| 08 ago 2024 | 3.7200 | 3.9000 | 3.7200 | 3.7700 | 3.7700 | 281,300 |
| 07 ago 2024 | 3.8000 | 3.9400 | 3.7200 | 3.7200 | 3.7200 | 671,800 |
| 06 ago 2024 | 4.0500 | 4.0500 | 3.7700 | 3.8600 | 3.8600 | 609,100 |
| 05 ago 2024 | 3.9600 | 4.0000 | 3.6700 | 3.8900 | 3.8900 | 346,400 |
| 02 ago 2024 | 4.2000 | 4.2000 | 4.0200 | 4.0800 | 4.0800 | 205,100 |
| 01 ago 2024 | 4.3500 | 4.3500 | 4.1100 | 4.1400 | 4.1400 | 130,400 |
| 31 jul 2024 | 4.3700 | 4.4300 | 4.3700 | 4.3700 | 4.3700 | 302,300 |
| 30 jul 2024 | 4.3300 | 4.3600 | 4.3000 | 4.3300 | 4.3300 | 235,400 |
| 29 jul 2024 | 4.4100 | 4.4100 | 4.2600 | 4.2700 | 4.2700 | 268,400 |
| 26 jul 2024 | 4.2800 | 4.2800 | 4.1800 | 4.2100 | 4.2100 | 192,600 |
| 25 jul 2024 | 4.2900 | 4.3300 | 4.2300 | 4.2600 | 4.2600 | 266,400 |
| 24 jul 2024 | 4.4600 | 4.4700 | 4.2800 | 4.2800 | 4.2800 | 123,300 |
| 23 jul 2024 | 4.6500 | 4.6500 | 4.4900 | 4.4900 | 4.4900 | 96,400 |
| 22 jul 2024 | 4.6000 | 4.6000 | 4.4600 | 4.4900 | 4.4900 | 128,800 |
| 19 jul 2024 | 4.5200 | 4.5200 | 4.4600 | 4.4700 | 4.4700 | 72,900 |
| 18 jul 2024 | 4.6000 | 4.6000 | 4.5400 | 4.5400 | 4.5400 | 229,400 |
| 17 jul 2024 | 4.7400 | 4.7500 | 4.6800 | 4.6900 | 4.6900 | 126,500 |
| 16 jul 2024 | 4.8900 | 4.8900 | 4.7500 | 4.7900 | 4.7900 | 85,600 |
| 15 jul 2024 | 4.7200 | 4.8000 | 4.7000 | 4.7800 | 4.7800 | 88,700 |
| 12 jul 2024 | 4.7000 | 4.9800 | 4.7000 | 4.7700 | 4.7700 | 135,500 |
| 11 jul 2024 | 4.8100 | 4.8700 | 4.7200 | 4.7500 | 4.7500 | 111,700 |
| 10 jul 2024 | 4.8200 | 4.8200 | 4.6700 | 4.7200 | 4.7200 | 173,900 |
| 09 jul 2024 | 4.7600 | 4.7600 | 4.5700 | 4.6600 | 4.6600 | 230,400 |
| 08 jul 2024 | 4.8600 | 4.8600 | 4.7200 | 4.7300 | 4.7300 | 104,800 |
| 05 jul 2024 | 4.6400 | 4.8100 | 4.6400 | 4.7900 | 4.7900 | 85,300 |
| 03 jul 2024 | 4.7500 | 4.7500 | 4.6800 | 4.6900 | 4.6900 | 27,400 |
| 02 jul 2024 | 4.9200 | 4.9200 | 4.7800 | 4.8300 | 4.8300 | 6,135,600 |
| 01 jul 2024 | 4.8000 | 4.8400 | 4.7600 | 4.7900 | 4.7900 | 3,104,100 |
| 28 jun 2024 | 4.8300 | 4.8900 | 4.8200 | 4.8200 | 4.8200 | 169,900 |
| 27 jun 2024 | 4.6700 | 4.8200 | 4.6400 | 4.8000 | 4.8000 | 249,700 |
| 26 jun 2024 | 4.7800 | 4.8000 | 4.7600 | 4.7900 | 4.7900 | 1,634,300 |
| 25 jun 2024 | 4.8800 | 4.9000 | 4.8700 | 4.9000 | 4.9000 | 188,200 |
| 24 jun 2024 | 4.6800 | 4.8700 | 4.6800 | 4.8100 | 4.8100 | 215,700 |
| 21 jun 2024 | 4.8900 | 4.8900 | 4.7400 | 4.7700 | 4.7700 | 158,100 |
| 20 jun 2024 | 4.7000 | 4.8300 | 4.7000 | 4.8100 | 4.8100 | 158,600 |
| 18 jun 2024 | 4.7500 | 4.7500 | 4.6000 | 4.6200 | 4.6200 | 245,100 |
| 17 jun 2024 | 4.5800 | 4.5900 | 4.5100 | 4.5900 | 4.5900 | 189,700 |
| 14 jun 2024 | 4.6700 | 4.7000 | 4.6400 | 4.6700 | 4.6700 | 116,000 |
| 13 jun 2024 | 4.7600 | 4.8100 | 4.6300 | 4.6600 | 4.6600 | 174,400 |
| 12 jun 2024 | 4.8500 | 4.8900 | 4.8300 | 4.8300 | 4.8300 | 136,200 |
| 11 jun 2024 | 4.8300 | 4.8600 | 4.8200 | 4.8300 | 4.8300 | 132,500 |
| 10 jun 2024 | 5.0800 | 5.0800 | 4.8300 | 4.9300 | 4.9300 | 98,200 |
| 07 jun 2024 | 4.9000 | 4.9000 | 4.8500 | 4.8700 | 4.8700 | 81,600 |
| 06 jun 2024 | 4.8500 | 4.9500 | 4.8500 | 4.9100 | 4.9100 | 100,800 |
| 05 jun 2024 | 5.0900 | 5.0900 | 4.7900 | 4.9700 | 4.9700 | 93,100 |
| 04 jun 2024 | 5.0900 | 5.1200 | 5.0400 | 5.0500 | 5.0500 | 118,200 |
| 03 jun 2024 | 5.0600 | 5.0600 | 4.9700 | 5.0300 | 5.0300 | 83,300 |
| 31 may 2024 | 5.0600 | 5.2600 | 5.0600 | 5.2500 | 5.2500 | 146,700 |
| 30 may 2024 | 5.0900 | 5.2200 | 5.0900 | 5.1000 | 5.1000 | 114,600 |
| 29 may 2024 | 5.1900 | 5.1900 | 5.0000 | 5.0100 | 5.0100 | 98,200 |
| 28 may 2024 | 4.9000 | 5.2000 | 4.9000 | 5.0500 | 5.0500 | 101,900 |
| 24 may 2024 | 4.8700 | 5.0000 | 4.8500 | 4.9700 | 4.9700 | 118,400 |
| 23 may 2024 | 5.0900 | 5.1300 | 4.9100 | 4.9500 | 4.9500 | 122,200 |
| 22 may 2024 | 5.1100 | 5.1100 | 4.9600 | 4.9800 | 4.9800 | 93,000 |
| 21 may 2024 | 5.1100 | 5.1800 | 5.0100 | 5.0100 | 5.0100 | 65,400 |
| 20 may 2024 | 5.0500 | 5.1300 | 4.9600 | 5.0900 | 5.0900 | 96,800 |
| 17 may 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0200 | 5.0200 | 106,500 |
| 16 may 2024 | 5.0700 | 5.0700 | 4.9400 | 5.0100 | 5.0100 | 111,400 |
| 15 may 2024 | 5.1000 | 5.2400 | 5.1000 | 5.2400 | 5.2400 | 63,000 |
| 14 may 2024 | 5.3500 | 5.3500 | 5.1500 | 5.2200 | 5.2200 | 87,400 |
| 13 may 2024 | 5.2300 | 5.2300 | 5.1000 | 5.1000 | 5.1000 | 192,000 |
| 10 may 2024 | 5.2100 | 5.3700 | 5.2100 | 5.3700 | 5.3700 | 151,700 |
| 09 may 2024 | 5.4400 | 5.4600 | 5.4300 | 5.4600 | 5.4600 | 81,600 |
| 08 may 2024 | 5.5000 | 5.5400 | 5.3800 | 5.5400 | 5.5400 | 45,200 |
| 07 may 2024 | 5.6400 | 5.6400 | 5.4800 | 5.5000 | 5.5000 | 74,600 |
| 06 may 2024 | 5.6500 | 5.6500 | 5.5800 | 5.6200 | 5.6200 | 41,900 |
| 03 may 2024 | 5.5400 | 5.5800 | 5.5400 | 5.5500 | 5.5500 | 52,500 |
| 02 may 2024 | 5.5700 | 5.5700 | 5.4300 | 5.5200 | 5.5200 | 47,500 |
| 01 may 2024 | 5.6600 | 5.6600 | 5.5800 | 5.5900 | 5.5900 | 48,900 |
| 30 abr 2024 | 5.5000 | 5.7200 | 5.5000 | 5.6500 | 5.6500 | 62,900 |
| 29 abr 2024 | 5.4500 | 5.4600 | 5.3700 | 5.4100 | 5.4100 | 88,700 |
| 26 abr 2024 | 5.3400 | 5.4200 | 5.3200 | 5.3300 | 5.3300 | 108,300 |
| 25 abr 2024 | 5.3100 | 5.3400 | 5.2600 | 5.3200 | 5.3200 | 81,800 |
| 24 abr 2024 | 5.6700 | 5.6700 | 5.4600 | 5.4800 | 5.4800 | 65,100 |
| 23 abr 2024 | 5.3800 | 5.4200 | 5.3800 | 5.4200 | 5.4200 | 130,500 |
| 22 abr 2024 | 5.3800 | 5.4400 | 5.3200 | 5.4100 | 5.4100 | 52,900 |
| 19 abr 2024 | 5.5900 | 5.5900 | 5.3800 | 5.4000 | 5.4000 | 55,000 |
| 18 abr 2024 | 5.5700 | 5.6300 | 5.4700 | 5.4800 | 5.4800 | 50,800 |
| 17 abr 2024 | 5.6200 | 5.6200 | 5.4400 | 5.4600 | 5.4600 | 61,800 |
| 16 abr 2024 | 5.7000 | 5.8300 | 5.5500 | 5.7300 | 5.7300 | 76,600 |
| 15 abr 2024 | 5.9300 | 5.9300 | 5.6700 | 5.7600 | 5.7600 | 62,000 |
| 12 abr 2024 | 5.8000 | 5.9100 | 5.7300 | 5.7500 | 5.7500 | 51,700 |
| 11 abr 2024 | 5.9800 | 5.9800 | 5.7700 | 5.8200 | 5.8200 | 70,700 |
| 10 abr 2024 | 5.8000 | 5.8100 | 5.7100 | 5.7600 | 5.7600 | 120,300 |
| *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.