Italia markets open in 6 hours 23 minutes

Ternium S.A. (TX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
43,52+0,34 (+0,79%)
Alla chiusura: 04:00PM EDT
43,52 0,00 (0,00%)
Dopo ore: 06:00PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202443,1443,5742,6243,5243,52269.014
31 mag 202442,5943,1942,5043,1843,18148.500
30 mag 202441,9342,6341,9342,6042,60132.900
29 mag 202442,2142,3941,5741,9441,94225.300
28 mag 202443,3243,3242,6842,7442,74188.600
24 mag 202443,6843,6842,9843,2443,24233.800
23 mag 202443,4743,7543,0643,3143,31189.600
22 mag 202443,0443,5242,9543,4943,49396.300
21 mag 202443,5143,6743,2743,4443,44178.100
20 mag 202443,5643,9343,3743,6243,62199.400
17 mag 202443,4243,6543,1443,6443,64356.300
16 mag 202443,1943,4042,7543,0843,08304.500
15 mag 202443,3343,6442,7543,0943,09312.300
14 mag 202443,2043,2042,5043,1243,12219.000
13 mag 202442,2542,8542,0442,6342,63293.700
10 mag 202441,7642,1941,5942,1842,18382.500
09 mag 202440,2541,5740,2541,5341,53215.300
08 mag 202439,9740,4639,8840,2340,23182.000
07 mag 202440,2240,6740,2240,4440,44253.100
06 mag 202440,5940,7439,9840,3140,31478.100
03 mag 202440,7640,7640,1140,2940,29318.500
02 mag 202440,9441,5239,9540,5140,51351.900
02 mag 20242.2 Dividendo
01 mag 202442,1043,0042,0742,7140,51304.200
30 apr 202443,4343,4341,8042,1039,93492.000
29 apr 202443,7743,8542,7443,1040,88231.700
26 apr 202442,8244,2542,8243,5841,34457.000
25 apr 202442,5043,2941,9642,6640,46452.100
24 apr 202442,7242,7341,9842,1539,98296.200
23 apr 202442,2842,8941,8342,6240,42348.800
22 apr 202443,1543,3442,1742,6740,47292.400
19 apr 202442,7343,2142,7043,1940,97138.400
18 apr 202442,7443,0442,2542,9240,71153.600
17 apr 202442,8443,2142,4542,7040,50121.700
16 apr 202442,4242,5541,5142,3540,17568.900
15 apr 202443,0243,4242,5342,8740,66453.600
12 apr 202443,5143,9542,3442,6040,41333.200
11 apr 202444,0044,3142,6343,2040,97280.300
10 apr 202443,5444,3243,4144,1841,90355.700
09 apr 202443,6144,4443,5244,0041,73392.000
08 apr 202442,6143,8842,6143,7641,51677.000
05 apr 202442,0342,4141,8142,2840,10156.800
04 apr 202441,3442,1541,0542,0939,92391.000
03 apr 202441,0641,7840,8141,0138,90131.600
02 apr 202441,7742,1840,9941,2239,10128.600
01 apr 202441,7642,1241,5041,6839,5399.400
28 mar 202442,0842,0941,6241,6239,4874.600
27 mar 202441,3742,1341,3741,8939,73150.400
26 mar 202441,2541,6640,8941,3239,1988.600
25 mar 202440,8941,4840,8841,0338,9298.500
22 mar 202440,9741,3740,8340,8838,7784.900
21 mar 202441,0941,4140,9441,1138,99118.900
20 mar 202440,4641,3340,4641,0038,8988.500
19 mar 202439,8540,6939,8540,6538,56194.600
18 mar 202440,0040,0039,5539,8937,84173.400
15 mar 202439,4239,8439,3739,7137,66155.900
14 mar 202440,1740,1739,4539,6937,65129.300
13 mar 202440,5740,8739,6940,2838,21176.600
12 mar 202440,6440,8240,2640,5138,4273.200
11 mar 202440,0040,3239,7340,3038,22117.000
08 mar 202439,3140,2739,3140,1038,03141.600
07 mar 202439,6639,9339,2739,2837,26120.400
06 mar 202439,1139,7939,1139,3537,32163.300
05 mar 202438,9939,0038,1538,4236,44108.400
04 mar 202440,2340,4139,1239,1537,13145.400
01 mar 202440,6040,9140,2140,3638,28120.000
29 feb 202439,7740,5939,7740,5438,45186.400
28 feb 202440,1040,3839,4939,6537,61154.600
27 feb 202440,1040,6340,0040,4238,34163.600
26 feb 202439,6039,9639,4639,8237,77111.600
23 feb 202439,9540,0039,6139,8437,79115.300
22 feb 202440,9341,3439,8139,9537,89201.000
21 feb 202439,9341,2639,0040,6938,59497.500
20 feb 202437,3537,7137,0237,4735,54176.100
16 feb 202437,5438,0937,5437,6735,7399.000
15 feb 202437,2237,6737,0537,4735,54159.200
14 feb 202436,9637,3436,8237,2635,34105.900
13 feb 202437,0737,3836,5936,7434,85127.300
12 feb 202437,4838,3337,4837,9536,0093.000
09 feb 202437,6037,7337,2137,5135,5875.300
08 feb 202438,1038,1237,5537,7335,79106.100
07 feb 202438,9139,0038,1838,3636,38137.100
06 feb 202438,1038,5037,9338,2636,29103.600
05 feb 202438,3038,3037,6438,0036,0490.300
02 feb 202438,5139,0438,2938,7436,74132.500
01 feb 202438,9039,2038,6038,8736,87156.500
31 gen 202439,2239,4838,5638,6636,67201.600
30 gen 202438,9739,3138,6939,1337,11169.900
29 gen 202439,6539,6538,7539,2637,24161.800
26 gen 202439,4039,7239,0139,7237,67153.500
25 gen 202439,1339,2038,7839,1537,13139.200
24 gen 202439,6739,7939,0039,1037,09123.500
23 gen 202439,0739,4438,8939,0737,06117.200
22 gen 202439,0039,2238,5038,6536,66159.000
19 gen 202438,8439,3238,5838,8636,86150.500
18 gen 202439,2639,2638,1838,8336,83296.600
17 gen 202440,1240,1538,6538,9836,97483.600
16 gen 202441,0041,0040,2340,3638,28184.100
12 gen 202440,7841,1840,4841,0838,96179.000
11 gen 202441,0041,4640,2240,4638,38120.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...