Premium
Mazda Motor Corporation (PK) (MZDAF)
USOTC
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 | 0.08 | 1.28617363344 | 6.22 | 6.75 | 6.16 | 3598 | 6.21895644 | CS |
| 4 | 0 | 0 | 6.3 | 7 | 6.02 | 2895 | 6.31501884 | CS |
| 12 | -1.545 | -19.6940726577 | 7.845 | 8.35 | 6.02 | 4692 | 6.94810272 | CS |
| 26 | -3.055 | -32.6563335115 | 9.355 | 9.82 | 6.02 | 3846 | 7.71238128 | CS |
| 52 | -4.23 | -40.1709401709 | 10.53 | 13 | 6.02 | 2605 | 8.2391432 | CS |
| 156 | -1.67 | -20.9535759097 | 7.97 | 13 | 6.02 | 1869 | 8.44110871 | CS |
| 260 | -2.47 | -28.1641961231 | 8.77 | 13 | 4.65 | 3033 | 8.08210182 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733523600 | 6.2428 | -0.05 | -0.78 | 6.085 | 6.2428 | 6.085 | 300 |
| 1733437500 | 6.292 | -0.26 | -3.94 | 6.292 | 6.292 | 6.292 | 600 |
| 1733351100 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 0 |
| 1733264700 | 6.55 | 0.53 | 8.80 | 6.525 | 6.55 | 6.525 | 695 |
| 1733178540 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1732919340 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1732746540 | 6.0199999 | 0 | 0.00 | 6.0199999 | 6.0199999 | 6.0199999 | 0 |
| 1732660140 | 6.0199999 | -0.45 | -6.88 | 6.0199999 | 6.0199999 | 6.0199999 | 3277 |
| 1732573200 | 6.465 | 0 | 0.00 | 6.465 | 6.465 | 6.465 | 0 |
| 1732314000 | 6.465 | -0.54 | -7.64 | 6.465 | 6.465 | 6.465 | 11325 |
| 1732227600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732141200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1732054800 | 7 | 0.6 | 9.38 | 6.3 | 7 | 6.3 | 269 |
| 1731968400 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731709200 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1731622800 | 6.4 | -0.26 | -3.83 | 6.7 | 6.7 | 6.4 | 26398 |
| 1731536880 | 6.655 | 0 | 0.00 | 6.655 | 6.655 | 6.655 | 0 |
| 1731450480 | 6.655 | -0.25 | -3.55 | 7.1 | 7.1 | 6.655 | 1802 |
| 1731363600 | 6.9 | 0.1 | 1.47 | 6.9 | 6.9 | 6.9 | 21044 |
| 1731104400 | 6.8 | -0.2 | -2.86 | 6.8 | 6.81 | 6.76 | 4800 |
| 1731018540 | 7 | 0.08 | 1.16 | 7 | 7 | 7 | 500 |
| 1730931600 | 6.92 | 0.12 | 1.76 | 6.9171 | 6.92 | 6.9171 | 847 |
| 1730841900 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730755500 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730496300 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730409900 | 6.8 | 0 | 0.00 | 6.8 | 6.8 | 6.8 | 0 |
| 1730323500 | 6.8 | -0.14 | -2.02 | 6.8 | 6.8 | 6.8 | 105 |
| 1730237280 | 6.94 | 0 | 0.00 | 6.94 | 6.94 | 6.94 | 0 |
| 1730150880 | 6.94 | 0.19 | 2.81 | 6.94 | 6.94 | 6.94 | 20108 |
| 1729891500 | 6.75 | -0.19 | -2.73 | 6.75 | 6.75 | 6.75 | 178 |
| 1729805160 | 6.9397 | -0 | -0.01 | 6.9398 | 6.9398 | 6.9397 | 3105 |
| 1729718940 | 6.940452 | -0.13 | -1.90 | 6.940452 | 6.940452 | 6.940452 | 2500 |
| 1729632000 | 7.075 | 0 | 0.00 | 7.075 | 7.075 | 7.075 | 0 |
| 1729545600 | 7.075 | 0 | 0.00 | 7.075 | 7.075 | 7.075 | 0 |
| 1729286400 | 7.075 | 0 | 0.00 | 7.075 | 7.075 | 7.075 | 0 |
| 1729200000 | 7.075 | -0.18 | -2.41 | 7.075 | 7.075 | 7.075 | 120 |
| 1729113900 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1729027500 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728941100 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1728681900 | 7.25 | -0.37 | -4.86 | 7.25 | 7.25 | 7.25 | 575 |
| 1728595380 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1728508980 | 7.62 | 0 | 0.00 | 7.62 | 7.62 | 7.62 | 0 |
| 1728422580 | 7.62 | 0.12 | 1.60 | 7.62 | 7.62 | 7.62 | 862 |
| 1728336000 | 7.5 | -0.18 | -2.34 | 7.5 | 7.5 | 7.5 | 133 |
| 1728077220 | 7.68 | 0.08 | 1.05 | 7.68 | 7.68 | 7.68 | 300 |
| 1727990400 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1727904000 | 7.6 | -0.05 | -0.65 | 7.6 | 7.608555 | 7.6 | 22972 |
| 1727818140 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 1201 |
| 1727731380 | 7.65 | -0.52 | -6.36 | 7.69 | 7.69 | 7.59 | 1530 |
| 1727472000 | 8.17 | -0.18 | -2.16 | 8.194 | 8.2 | 8.17 | 1248 |
| 1727386200 | 8.35 | 0.51 | 6.44 | 8 | 8.35 | 8 | 12467 |
| 1727299200 | 7.845 | 0.31 | 4.05 | 7.845 | 7.845 | 7.845 | 200 |
| 1727188200 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1727101800 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1726842600 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1726756200 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1726669800 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
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
