Mercados españoles cerrados

Mazda Motor Corp (MZA.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
8,96+0,05 (+0,56%)
Al cierre: 08:07AM CEST
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20248,968,968,968,968,96-
27 jun 20248,918,918,918,918,91-
26 jun 20248,958,958,958,958,95-
25 jun 20249,079,079,079,079,07-
24 jun 20248,948,948,948,948,94-
21 jun 20248,888,888,888,888,88-
20 jun 20248,968,968,968,968,96-
19 jun 20248,878,878,878,878,87-
18 jun 20248,578,578,578,578,57-
17 jun 20248,498,498,498,498,49-
14 jun 20248,718,718,718,718,71-
13 jun 20248,908,908,908,908,9050
12 jun 20248,988,988,988,988,98-
11 jun 20249,039,039,039,039,03-
10 jun 20249,279,279,279,279,27-
07 jun 20248,988,988,988,988,98-
06 jun 20248,978,978,978,978,97-
05 jun 20249,169,169,169,169,16-
04 jun 20249,319,319,319,319,31-
03 jun 20249,239,239,239,239,23-
31 may 20249,649,649,649,649,64-
30 may 20249,409,409,409,409,40-
29 may 20249,259,259,259,259,25-
28 may 20249,269,559,269,559,5533
27 may 20249,239,239,239,239,23-
24 may 20249,239,239,239,239,23-
23 may 20249,249,249,249,249,24-
22 may 20249,179,179,179,179,17-
21 may 20249,249,249,249,249,24-
20 may 20249,359,359,359,359,35-
17 may 20249,189,189,189,189,18-
16 may 20249,309,309,309,309,30-
15 may 20249,549,549,549,549,54-
14 may 20249,639,639,639,639,63-
13 may 20249,439,439,439,439,43-
10 may 20249,899,899,679,679,67500
09 may 202410,0610,0610,0610,0610,06-
08 may 202410,0610,0610,0610,0610,06-
07 may 202410,1910,1910,1910,1910,19-
06 may 202410,1810,1810,1810,1810,18-
03 may 202410,3210,3210,3210,3210,32-
02 may 202410,2510,2510,2510,2510,25-
30 abr 202410,6210,6210,6210,6210,62-
29 abr 202410,0510,0510,0510,0510,05-
26 abr 20249,919,919,919,919,91-
25 abr 20249,989,989,989,989,98-
24 abr 202410,2810,2810,2810,2810,28-
23 abr 202410,0810,0810,0810,0810,08-
22 abr 202410,0610,0610,0610,0610,06-
19 abr 202410,0710,0710,0710,0710,07-
18 abr 202410,3010,3010,3010,3010,30-
17 abr 202410,2910,2910,2910,2910,29-
16 abr 202410,7010,7010,7010,7010,70-
15 abr 202410,8210,8210,8210,8210,82-
12 abr 202410,8610,8610,8610,8610,86-
11 abr 202410,7710,7710,7710,7710,77-
10 abr 202410,7910,7910,7910,7910,79-
09 abr 202410,7310,7310,7310,7310,73-
08 abr 202410,7710,7710,7710,7710,77-
05 abr 202410,5210,5210,5210,5210,52-
04 abr 202410,6110,6110,6110,6110,61-
03 abr 202410,4810,4810,4810,4810,48-
02 abr 202410,3210,3210,3210,3210,32-
28 mar 202410,6410,6410,6410,6410,64-
28 mar 20245 Dividendo
27 mar 202410,9010,9010,9010,905,90-
26 mar 202410,8210,8210,8210,825,86-
25 mar 202410,7010,7010,7010,705,79-
22 mar 202410,8810,8810,8810,885,89-
21 mar 202410,6610,6610,6610,665,77-
20 mar 202410,6610,6610,6610,665,77-
19 mar 202410,5810,5810,5810,585,73-
18 mar 202410,3810,4010,3810,405,63250
15 mar 202410,1210,1210,1210,125,48-
14 mar 20249,939,939,939,935,37-
13 mar 20249,809,809,809,805,30-
12 mar 20249,729,729,729,725,26-
11 mar 20249,709,709,709,705,25-
08 mar 202410,0610,0610,0610,065,45-
07 mar 202410,2210,2210,2210,225,53-
06 mar 202410,8210,8210,8210,825,86-
05 mar 202410,5210,5210,5210,525,69-
04 mar 202410,5210,5210,5210,525,69-
01 mar 202410,7210,7210,7210,725,80-
29 feb 202410,7210,7210,7010,705,793
28 feb 202410,9210,9210,9210,925,91-
27 feb 202410,8010,8010,8010,805,85-
26 feb 202410,9610,9610,9610,965,93-
23 feb 202411,1411,1411,1411,146,03-
22 feb 202410,9010,9010,9010,905,90-
21 feb 202410,8610,8610,8610,865,88-
20 feb 202410,6010,6010,6010,605,74-
19 feb 202410,6810,9410,6810,945,92926
16 feb 202410,6210,6210,6210,625,75-
15 feb 202410,5410,5410,5410,545,71-
14 feb 202410,4210,4210,4210,425,64-
13 feb 202410,9410,9410,9410,945,92-
12 feb 202411,6411,6411,6411,646,30-
09 feb 202411,7411,7411,7411,746,35-
08 feb 202412,0012,0012,0012,006,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...