Italia markets closed

Trex Company, Inc. (TREX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
88,30+1,18 (+1,35%)
Alla chiusura: 04:00PM EDT
87,64 -0,66 (-0,75%)
Dopo ore: 06:19PM EDT
Periodo di tempo:
24 mag 2023 - 24 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 mag 202487,8488,8387,0088,3088,30436.660
23 mag 202488,8088,8286,6087,1287,12576.900
22 mag 202487,4388,3686,9987,9387,93613.600
21 mag 202487,3487,9986,4487,9587,95352.600
20 mag 202487,7188,8786,7687,6087,60735.900
17 mag 202488,7089,5587,4687,6587,65613.100
16 mag 202491,5091,9888,3388,6588,65938.100
15 mag 202490,1492,0289,5891,8391,831.475.300
14 mag 202488,1188,5986,5688,4988,491.209.300
13 mag 202488,1989,6887,1987,5987,591.158.900
10 mag 202487,0690,8184,6987,3887,382.470.100
09 mag 202490,3393,9690,2293,4193,411.166.700
08 mag 202491,9092,4590,5490,7990,79901.900
07 mag 202492,6993,6191,5192,5192,511.048.000
06 mag 202493,4194,0092,5693,3793,37531.400
03 mag 202491,8593,8791,7592,0192,01623.800
02 mag 202490,1390,3587,2190,0790,07418.100
01 mag 202488,2291,9187,3689,1489,14747.900
30 apr 202489,4790,7888,5388,5588,55430.900
29 apr 202490,9091,5089,8590,2490,24446.600
26 apr 202490,0091,4889,5590,5390,53359.700
25 apr 202487,2589,7985,8389,4189,41487.600
24 apr 202490,2591,3488,2289,2089,20372.800
23 apr 202488,0790,5887,0790,1790,17619.500
22 apr 202488,7989,0387,2287,8287,82471.800
19 apr 202487,9588,7286,3787,4587,45532.200
18 apr 202488,6589,8287,6387,9587,95766.000
17 apr 202489,8189,8186,7387,7787,77580.100
16 apr 202489,6090,0587,9788,9888,98599.000
15 apr 202492,6792,7089,4890,2090,20492.200
12 apr 202491,7692,5191,1091,9291,92349.800
11 apr 202492,9593,2092,0192,7692,76614.000
10 apr 202491,1193,8290,2992,1292,121.015.500
09 apr 202497,4697,4694,4596,0296,02781.300
08 apr 202497,3297,6996,3697,3597,35446.600
05 apr 202495,2296,7994,2796,3396,33459.500
04 apr 202496,5097,4994,4094,8994,89474.300
03 apr 202494,5496,5793,0895,2095,20836.200
02 apr 202496,2596,3393,3894,9994,99934.600
01 apr 202499,8699,8697,7297,9797,97414.600
28 mar 202499,66100,3398,4599,7599,75523.400
27 mar 202498,6399,4498,0799,2599,25465.700
26 mar 2024100,10100,6198,0198,1198,11908.400
25 mar 202499,40100,7799,38100,10100,10640.400
22 mar 202499,80100,0798,2899,5899,58486.500
21 mar 202499,20100,7598,7499,7999,79576.700
20 mar 202496,3698,6995,7198,4098,40560.100
19 mar 202494,8096,4894,3896,0996,09477.300
18 mar 202495,0995,7393,8294,6494,64496.100
15 mar 202494,4995,9194,1694,4094,401.432.600
14 mar 202496,0496,8193,8894,8494,84566.200
13 mar 202495,5897,0695,5496,3296,32602.600
12 mar 202494,0496,2793,3995,8295,82545.800
11 mar 202494,2694,3092,6893,8993,89544.200
08 mar 202496,3497,6594,3994,9094,90514.500
07 mar 202495,3596,6995,3295,7395,73638.300
06 mar 202495,2695,9394,2694,5194,51879.300
05 mar 202495,6197,2593,6093,9193,91890.900
04 mar 202494,7596,9494,7596,0396,03651.600
01 mar 202491,2294,7090,3594,6194,61907.500
29 feb 202492,7692,9391,0991,7691,761.519.300
28 feb 202493,2294,1492,2992,5092,50942.900
27 feb 202498,31101,9191,7793,1793,172.904.800
26 feb 202493,8195,4593,5994,8694,861.343.500
23 feb 202494,2694,5392,6093,8193,81696.800
22 feb 202492,1293,7391,5093,5293,52869.500
21 feb 202490,7291,3489,9290,9390,93734.800
20 feb 202489,8190,8989,0390,6890,68744.900
16 feb 202489,1391,9788,8790,8690,86791.700
15 feb 202490,8790,9388,9690,6390,631.032.000
14 feb 202490,8191,2388,8790,8890,88565.000
13 feb 202487,9190,9687,8889,3389,33644.300
12 feb 202491,0793,1790,4792,2692,26920.900
09 feb 202490,4091,8989,8391,1391,13782.700
08 feb 202490,2291,3789,0490,4090,401.078.100
07 feb 202486,2592,2586,2589,9189,912.487.500
06 feb 202482,5283,6082,0083,1983,19795.300
05 feb 202485,3685,9680,0782,5482,541.586.900
02 feb 202485,7187,3684,1086,5786,571.671.500
01 feb 202482,6487,0082,5386,8086,801.562.400
31 gen 202482,9183,9081,3081,4881,48692.100
30 gen 202483,0183,5182,3983,3783,37627.200
29 gen 202481,5683,5080,8283,2583,25673.400
26 gen 202481,4881,7980,5481,2381,23359.600
25 gen 202480,7281,4279,6981,4081,40679.700
24 gen 202482,1582,6778,6179,1979,19837.200
23 gen 202483,6483,7180,8981,2781,27906.400
22 gen 202483,5184,1282,6383,7983,79617.800
19 gen 202481,3882,3379,9582,3082,30579.500
18 gen 202480,4781,2979,1381,2681,26639.400
17 gen 202479,6580,4479,0479,8079,80573.100
16 gen 202481,2781,5579,3380,8780,87510.600
12 gen 202483,0183,6481,1381,9281,92423.800
11 gen 202481,0282,5580,4382,5082,50811.600
10 gen 202479,9281,3679,7381,3481,34681.600
09 gen 202478,4979,6278,3779,6279,62388.600
08 gen 202477,7779,3777,5079,3679,36494.100
05 gen 202475,8477,6875,7977,3777,37684.700
04 gen 202476,3277,9776,1876,4076,401.023.000
03 gen 202478,8979,0577,0877,1677,161.087.200
*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...