Premium
Mazda Motor Corporation (PK) (MZDAF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -5.24781341108 | 6.86 | 7.0706 | 6.5 | 34745 | 6.92701332 | CS |
| 4 | -0.5 | -7.14285714286 | 7 | 7.0706 | 6.5 | 12366 | 6.92024866 | CS |
| 12 | -0.25 | -3.7037037037 | 6.75 | 7.0706 | 6.05 | 4973 | 6.89225811 | CS |
| 26 | -1.29 | -16.5596919127 | 7.79 | 8.35 | 6.02 | 4707 | 6.94241076 | CS |
| 52 | -4.5 | -40.9090909091 | 11 | 11.86 | 6.02 | 3550 | 7.63244348 | CS |
| 156 | 0.16 | 2.52365930599 | 6.34 | 13 | 6.02 | 2213 | 8.19350274 | CS |
| 260 | 0.35 | 5.69105691057 | 6.15 | 13 | 4.65 | 3197 | 8.01167851 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741386540 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1741300140 | 6.5 | -0.44 | -6.34 | 6.5 | 6.5 | 6.5 | 1432 |
| 1741213440 | 6.94 | 0.3 | 4.52 | 6.75 | 6.94 | 6.6981719 | 100392 |
| 1741127160 | 6.64 | 0 | 0.00 | 6.64 | 6.64 | 6.64 | 0 |
| 1741040760 | 6.64 | -0.21 | -3.07 | 6.86 | 7.0706 | 6.64 | 2412 |
| 1740781740 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740695340 | 6.85 | 0.18 | 2.62 | 6.8 | 6.85 | 6.8 | 4552 |
| 1740608400 | 6.675 | -0.18 | -2.55 | 6.675 | 6.675 | 6.675 | 111 |
| 1740522480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740436080 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740176880 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1740090480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 100 |
| 1740003960 | 6.85 | 0.15 | 2.24 | 6.85 | 6.85 | 6.85 | 549 |
| 1739917740 | 6.7 | -0.3 | -4.29 | 6.7 | 6.7 | 6.7 | 1507 |
| 1739571600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739485200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739398800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739312400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1739226000 | 7 | 0.01 | 0.14 | 7 | 7 | 7 | 243 |
| 1738966800 | 6.99 | 0 | 0.00 | 6.99 | 6.99 | 6.99 | 0 |
| 1738880400 | 6.99 | 0.49 | 7.54 | 6.75 | 6.99 | 6.5 | 1152 |
| 1738794540 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738708140 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1738621740 | 6.5 | -0.5 | -7.14 | 6.5 | 6.5 | 6.5 | 274 |
| 1738362000 | 7 | 0.12 | 1.67 | 6.96 | 7 | 6.96 | 2000 |
| 1738276140 | 6.885 | 0 | 0.00 | 6.885 | 6.885 | 6.885 | 0 |
| 1738189740 | 6.885 | 0.29 | 4.32 | 6.885 | 6.885 | 6.885 | 551 |
| 1738103220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1738016820 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 1002 |
| 1737757620 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1737671220 | 6.6 | 0.3 | 4.76 | 6.6 | 6.6 | 6.6 | 101 |
| 1737584940 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1737498540 | 6.3 | -0.12 | -1.87 | 6.3 | 6.3 | 6.3 | 151 |
| 1737152400 | 6.4198 | 0 | 0.00 | 6.4198 | 6.4198 | 6.4198 | 0 |
| 1737066000 | 6.4198 | 0 | 0.00 | 6.4198 | 6.4198 | 6.4198 | 0 |
| 1736979600 | 6.4198 | 0 | 0.00 | 6.4198 | 6.4198 | 6.4198 | 0 |
| 1736893200 | 6.4198 | 0 | 0.00 | 6.4198 | 6.4198 | 6.4198 | 0 |
| 1736806800 | 6.4198 | -0.32 | -4.68 | 6.05 | 6.4198 | 6.05 | 457 |
| 1736547960 | 6.735 | 0 | 0.00 | 6.735 | 6.735 | 6.735 | 0 |
| 1736375160 | 6.735 | 0 | 0.00 | 6.735 | 6.735 | 6.735 | 0 |
| 1736288760 | 6.735 | 0 | 0.00 | 6.735 | 6.735 | 6.735 | 0 |
| 1736202360 | 6.735 | -0.27 | -3.79 | 6.735 | 6.735 | 6.735 | 161 |
| 1735942980 | 7 | 0.28 | 4.17 | 7 | 7 | 7 | 2950 |
| 1735856760 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1735683960 | 6.72 | -0.13 | -1.90 | 6.72 | 6.72 | 6.72 | 205 |
| 1735597740 | 6.85 | 0.1 | 1.48 | 6.8 | 6.85 | 6.8 | 1177 |
| 1735337400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735251000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
| 1735078200 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 500 |
| 1734992400 | 6.6 | 0.3 | 4.76 | 6.75 | 6.75 | 6.6 | 5308 |
| 1734733740 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734647340 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734560940 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 100 |
| 1734474540 | 6.3 | 0 | 0.00 | 6.3 | 6.3 | 6.3 | 0 |
| 1734388140 | 6.3 | 0.14 | 2.27 | 6.16 | 6.3 | 6.16 | 1173 |
| 1734128940 | 6.16 | -0.01 | -0.16 | 6.75 | 6.75 | 6.16 | 731 |
| 1734042300 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1733955900 | 6.17 | -0.05 | -0.80 | 6.17 | 6.17 | 6.17 | 1300 |
| 1733869200 | 6.22 | -0.44 | -6.61 | 6.22 | 6.22 | 6.22 | 11189 |
| 1733782800 | 6.66 | 0.42 | 6.68 | 6.58 | 6.66 | 6.58 | 982 |
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
