U.S. markets closed

Mazda Motor Corporation (MZDAY)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
5.70-0.01 (-0.18%)
Al cierre: 03:59PM EST
Periodo de tiempo:
20 feb 2023 - 20 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
21 nov 20235.225.515.225.385.3857,600
20 nov 20235.635.815.445.615.6166,900
17 nov 20235.975.975.815.935.9329,200
16 nov 20235.835.875.835.875.8776,500
15 nov 20235.595.785.595.775.7746,100
14 nov 20235.935.935.735.835.8374,800
13 nov 20235.515.565.495.565.563,029,200
10 nov 20235.545.545.465.535.5337,200
09 nov 20235.635.635.455.565.5658,300
08 nov 20235.435.595.435.485.4862,700
07 nov 20235.255.295.155.295.29115,500
06 nov 20234.964.994.944.984.9870,600
03 nov 20235.125.144.845.105.1040,100
02 nov 20235.075.074.894.964.9674,000
01 nov 20234.864.974.864.974.9746,300
31 oct 20234.754.804.744.804.80102,600
30 oct 20234.764.794.744.794.7950,500
27 oct 20234.934.934.864.884.8839,100
26 oct 20235.005.024.934.954.9541,300
25 oct 20234.895.054.895.015.0134,900
24 oct 20234.855.154.855.035.0343,200
23 oct 20234.984.994.924.944.9427,600
20 oct 20235.065.064.964.974.9736,800
19 oct 20235.065.215.065.115.1139,300
18 oct 20235.175.375.175.275.2736,800
17 oct 20235.395.415.255.305.3046,100
16 oct 20235.125.355.125.305.3053,500
13 oct 20235.305.305.245.265.2626,500
12 oct 20235.285.425.285.385.3845,600
11 oct 20235.325.355.285.295.2944,000
10 oct 20235.055.355.055.205.2037,300
09 oct 20234.925.134.925.095.0941,600
06 oct 20234.915.134.915.125.1265,600
05 oct 20234.915.104.915.085.0854,600
04 oct 20235.125.124.975.005.0070,300
03 oct 20235.325.335.225.265.2635,500
02 oct 20235.815.815.615.635.6330,000
29 sept 20235.665.775.615.615.6142,100
28 sept 20236.026.025.815.855.85128,000
27 sept 20235.965.965.855.865.8634,200
*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...