Premium
Mazda Motor Corp (MZA)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.376 | -5.72646969235 | 6.566 | 6.798 | 6.178 | 2193 | 6.54352147 | DE |
| 4 | -0.46 | -6.91729323308 | 6.65 | 6.798 | 6.178 | 2740 | 6.60037787 | DE |
| 12 | -1.548 | -20.0051692944 | 7.738 | 7.772 | 6.178 | 1953 | 6.85441269 | DE |
| 26 | -4.009999 | -39.3137195406 | 10.199999 | 10.295 | 6.178 | 2342 | 7.9334578 | DE |
| 52 | -4.27 | -40.8221797323 | 10.46 | 12.44 | 6.178 | 1915 | 8.96065003 | DE |
| 156 | -3.42 | -35.5879292404 | 9.61 | 12.44 | 6.178 | 1986 | 9.23934864 | DE |
| 260 | -3.42 | -35.5879292404 | 9.61 | 12.44 | 6.178 | 1986 | 9.23934864 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731014760 | 6.44 | -0.08 | -1.26 | 6.502 | 6.502 | 6.368 | 6250 |
| 1730928360 | 6.522 | -0.27 | -3.92 | 6.538 | 6.542 | 6.5 | 824 |
| 1730841960 | 6.788 | 0.1 | 1.50 | 6.798 | 6.798 | 6.692 | 1095 |
| 1730755560 | 6.688 | 0.01 | 0.18 | 6.5359999 | 6.688 | 6.5359999 | 2197 |
| 1730496360 | 6.676 | 0.18 | 2.77 | 6.566 | 6.676 | 6.498 | 601 |
| 1730409960 | 6.496 | -0.22 | -3.22 | 6.5359999 | 6.682 | 6.496 | 1033 |
| 1730323560 | 6.712 | 0.04 | 0.63 | 6.784 | 6.784 | 6.712 | 1007 |
| 1730237160 | 6.67 | -0.02 | -0.36 | 6.7 | 6.798 | 6.67 | 1183 |
| 1730150760 | 6.694 | 0.1 | 1.45 | 6.598 | 6.7 | 6.598 | 2305 |
| 1729888020 | 6.598 | 0.14 | 2.20 | 6.598 | 6.598 | 6.598 | 526 |
| 1729801560 | 6.456 | -0.01 | -0.19 | 6.402 | 6.5 | 6.402 | 1576 |
| 1729715160 | 6.468 | 0.1 | 1.60 | 6.5 | 6.5279999 | 6.402 | 180 |
| 1729628760 | 6.366 | -0 | -0.06 | 6.502 | 6.502 | 6.354 | 58 |
| 1729542360 | 6.37 | -0.23 | -3.46 | 6.55 | 6.55 | 6.37 | 822 |
| 1729283160 | 6.598 | 0.02 | 0.27 | 6.422 | 6.598 | 6.422 | 3884 |
| 1729196760 | 6.58 | 0.03 | 0.46 | 6.5 | 6.592 | 6.45 | 5078 |
| 1729110360 | 6.55 | 0.09 | 1.33 | 6.362 | 6.55 | 6.362 | 1504 |
| 1729023960 | 6.464 | -0.18 | -2.77 | 6.58 | 6.6 | 6.464 | 2444 |
| 1728937620 | 6.648 | -0.01 | -0.18 | 6.718 | 6.718 | 6.6 | 2244 |
| 1728678360 | 6.66 | -0.13 | -1.86 | 6.65 | 6.692 | 6.602 | 19981 |
| 1728591960 | 6.786 | 0.04 | 0.53 | 6.69 | 6.786 | 6.604 | 1954 |
| 1728505560 | 6.75 | -0.15 | -2.17 | 6.7 | 6.752 | 6.582 | 2257 |
| 1728419160 | 6.9 | -0.13 | -1.91 | 6.77 | 6.918 | 6.702 | 520 |
| 1728332760 | 7.034 | 0.04 | 0.63 | 7.092 | 7.092 | 6.878 | 747 |
| 1728073560 | 6.99 | 0 | 0.00 | 6.988 | 6.99 | 6.988 | 350 |
| 1727987220 | 6.99 | 0.09 | 1.27 | 6.97 | 6.99 | 6.97 | 330 |
| 1727900820 | 6.902 | 0.05 | 0.67 | 6.862 | 6.916 | 6.77 | 4461 |
| 1727814420 | 6.856 | 0.06 | 0.94 | 6.876 | 6.946 | 6.766 | 1812 |
| 1727728020 | 6.792 | -0.05 | -0.76 | 6.828 | 6.828 | 6.774 | 3310 |
| 1727468760 | 6.844 | -0.24 | -3.36 | 7.082 | 7.082 | 6.83 | 3302 |
| 1727382360 | 7.082 | 0.06 | 0.91 | 7.078 | 7.164 | 7.078 | 2886 |
| 1727295960 | 7.018 | 0.13 | 1.83 | 6.998 | 7.018 | 6.998 | 224 |
| 1727209560 | 6.892 | -0.12 | -1.68 | 6.948 | 6.948 | 6.892 | 1520 |
| 1727123160 | 7.01 | 0.04 | 0.63 | 6.988 | 7.01 | 6.984 | 1468 |
| 1726864020 | 6.966 | 0.02 | 0.29 | 6.9 | 6.966 | 6.9 | 135 |
| 1726777560 | 6.946 | 0.08 | 1.17 | 6.914 | 7.078 | 6.914 | 2001 |
| 1726691220 | 6.866 | 0.11 | 1.69 | 6.92 | 6.92 | 6.814 | 1851 |
| 1726604760 | 6.752 | 0.01 | 0.21 | 6.74 | 6.752 | 6.74 | 28 |
| 1726518420 | 6.738 | -0.02 | -0.35 | 6.782 | 6.798 | 6.636 | 1200 |
| 1726259160 | 6.762 | -0.06 | -0.94 | 6.66 | 6.762 | 6.66 | 942 |
| 1726172760 | 6.826 | 0.04 | 0.62 | 6.732 | 6.88 | 6.732 | 2252 |
| 1726086360 | 6.784 | -0.19 | -2.78 | 6.822 | 6.886 | 6.784 | 2160 |
| 1725999960 | 6.978 | -0.02 | -0.34 | 6.972 | 7.03 | 6.9 | 2371 |
| 1725913620 | 7.002 | 0.01 | 0.09 | 7.086 | 7.158 | 6.956 | 304 |
| 1725654360 | 6.996 | -0.17 | -2.40 | 7.184 | 7.184 | 6.992 | 2632 |
| 1725567960 | 7.168 | -0.22 | -2.95 | 7.392 | 7.392 | 7.168 | 3900 |
| 1725481560 | 7.386 | -0.14 | -1.81 | 7.39 | 7.39 | 7.232 | 1188 |
| 1725395160 | 7.522 | -0.15 | -1.98 | 7.558 | 7.678 | 7.5 | 1569 |
| 1725308760 | 7.674 | 0.1 | 1.27 | 7.692 | 7.692 | 7.51 | 3067 |
| 1725049560 | 7.578 | -0.04 | -0.55 | 7.75 | 7.75 | 7.578 | 880 |
| 1724963160 | 7.62 | 0.22 | 2.92 | 7.64 | 7.64 | 7.62 | 53 |
| 1724876760 | 7.404 | -0.21 | -2.73 | 7.442 | 7.568 | 7.404 | 1141 |
| 1724790420 | 7.612 | 0.12 | 1.55 | 7.6 | 7.612 | 7.6 | 61 |
| 1724704020 | 7.496 | -0.01 | -0.08 | 7.472 | 7.496 | 7.45 | 799 |
| 1724444820 | 7.502 | -0.14 | -1.78 | 7.672 | 7.68 | 7.502 | 482 |
| 1724358420 | 7.638 | -0.13 | -1.72 | 7.54 | 7.638 | 7.522 | 84 |
| 1724271960 | 7.772 | 0 | 0.00 | 7.772 | 7.772 | 7.772 | 0 |
| 1724185560 | 7.772 | 0.03 | 0.41 | 7.77 | 7.772 | 7.77 | 34 |
| 1724099220 | 7.74 | 0.11 | 1.39 | 7.618 | 7.74 | 7.554 | 959 |
| 1723840020 | 7.634 | -0.1 | -1.32 | 7.738 | 7.738 | 7.504 | 5212 |
| 1723753620 | 7.736 | 0.49 | 6.79 | 7.498 | 7.74 | 7.498 | 5364 |
| 1723667160 | 7.244 | 0.07 | 1.03 | 7.26 | 7.26 | 7.122 | 356 |
| 1723580760 | 7.17 | 0.02 | 0.28 | 7.126 | 7.17 | 7.126 | 264 |
| 1723494360 | 7.15 | 0.09 | 1.25 | 7.064 | 7.15 | 6.99 | 4226 |
| 1723235220 | 7.062 | -0.02 | -0.25 | 7 | 7.204 | 7 | 3606 |
| 1723148820 | 7.08 | 0.12 | 1.72 | 6.958 | 7.108 | 6.958 | 1222 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
