Italia markets close in 28 minutes

Trex Company, Inc. (TREX)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
70,81+1,76 (+2,55%)
Al 11:01AM EST. Mercato aperto.
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 202370,0071,1069,9370,8170,81130.494
28 nov 202368,5369,3568,0669,0569,05711.200
27 nov 202367,6769,7967,5468,9068,90796.200
24 nov 202367,1968,8467,0168,2368,23246.400
22 nov 202368,1068,6467,4267,5867,58526.000
21 nov 202367,4268,1067,1667,5867,58638.200
20 nov 202367,3868,1366,7867,8367,83855.700
17 nov 202366,6067,5966,4267,5667,56667.100
16 nov 202366,4466,8365,8466,0066,00516.600
15 nov 202366,0268,5066,0266,4266,421.024.000
14 nov 202364,0366,7663,7666,0466,041.013.700
13 nov 202361,0961,6360,6061,3861,38436.900
10 nov 202360,8361,7359,8661,4261,42692.400
09 nov 202361,7561,7560,1360,3760,37586.000
08 nov 202360,9561,9460,8961,4961,49522.500
07 nov 202360,2061,8660,2061,1661,16702.200
06 nov 202362,5262,7059,6360,1760,171.333.500
03 nov 202363,2964,6162,6262,7162,711.434.200
02 nov 202359,7362,2359,6961,8761,871.849.700
01 nov 202356,4159,1256,1758,4058,401.820.500
31 ott 202358,2559,5055,6756,2156,213.256.500
30 ott 202354,7755,9554,5755,3055,301.965.100
27 ott 202355,0655,3454,1854,2854,281.007.900
26 ott 202355,0055,7854,0954,9754,97841.900
25 ott 202355,4655,7954,1254,4354,43807.200
24 ott 202356,4556,8155,8156,2856,28887.500
23 ott 202354,6556,4954,6555,6255,62809.500
20 ott 202354,8055,3353,5954,8754,87810.500
19 ott 202355,9656,4954,5354,7954,791.130.900
18 ott 202357,1257,1255,7856,2856,281.341.400
17 ott 202357,8959,2557,8357,9257,92911.500
16 ott 202357,5958,7856,9658,5958,59726.300
13 ott 202357,0057,5255,6856,8656,86835.900
12 ott 202359,0659,3756,0256,9956,991.018.600
11 ott 202359,2160,1258,5759,8159,81713.300
10 ott 202358,1060,2657,8259,0859,08865.600
09 ott 202357,5458,1456,3357,8757,871.465.800
06 ott 202357,1959,5257,1758,6258,621.502.500
05 ott 202359,4359,9857,9258,2058,20897.700
04 ott 202359,2560,2457,8259,6359,631.228.000
03 ott 202360,8761,1157,8758,7258,722.161.300
02 ott 202361,1962,5660,7061,0261,021.173.200
29 set 202363,4963,5061,3361,6361,631.370.800
28 set 202361,4563,1961,0062,8062,801.524.300
27 set 202364,2164,3561,2461,4261,421.974.500
26 set 202363,9164,7963,6063,6063,60795.800
25 set 202363,5864,7263,5864,2464,24842.600
22 set 202363,8564,3963,3163,9663,96849.500
21 set 202363,7364,0562,5463,2163,211.024.200
20 set 202365,7366,8464,5464,5664,56486.400
19 set 202365,0665,5964,2765,4865,48755.700
18 set 202365,0065,8564,5665,2965,29754.700
15 set 202366,2466,2464,1364,9164,912.218.500
14 set 202366,3067,0265,7566,9066,90724.100
13 set 202367,5868,1265,1165,7565,751.125.000
12 set 202368,1169,2767,8167,8767,87884.300
11 set 202367,7868,9467,3068,6668,66854.200
08 set 202369,6069,6967,0167,3367,33759.100
07 set 202369,6970,0068,5269,0369,03918.100
06 set 202370,0571,3869,5170,1970,19878.700
05 set 202371,6972,1569,2270,1270,121.135.300
01 set 202372,2473,0471,7972,7572,75569.500
31 ago 202371,2971,6570,7871,3771,37581.000
30 ago 202371,4571,9871,0871,2971,29604.600
29 ago 202368,4271,4067,9071,3571,35869.000
28 ago 202368,7669,2668,0268,6668,66844.200
25 ago 202369,7470,0067,0368,6368,63860.700
24 ago 202370,0471,1069,4469,4669,46633.900
23 ago 202368,9570,4468,6570,3870,38809.100
22 ago 202368,4968,8767,5568,4368,43966.200
21 ago 202367,4168,0866,5467,9967,99959.600
18 ago 202367,8368,1867,0867,4067,401.408.900
17 ago 202372,5672,9068,0268,3468,341.372.500
16 ago 202373,8374,2272,2772,4372,43650.700
15 ago 202374,6775,1373,7374,0674,06463.400
14 ago 202374,3775,3073,9075,0075,00628.700
11 ago 202374,2675,7774,1574,5374,53468.600
10 ago 202374,3976,0373,8474,5074,50806.200
09 ago 202373,9274,5172,3873,9873,98867.800
08 ago 202374,1674,7273,2973,7573,751.199.600
07 ago 202372,5074,9272,2974,8374,831.203.200
04 ago 202372,1473,6471,6972,5672,561.080.000
03 ago 202375,0875,1971,4071,5171,511.176.900
02 ago 202375,0376,0573,3075,4375,431.402.100
01 ago 202374,0075,9871,0275,9575,952.780.800
31 lug 202369,5969,6568,3569,1469,141.470.200
28 lug 202368,9070,6068,6969,2669,261.111.900
27 lug 202370,0070,5067,9468,0368,03713.600
26 lug 202367,1369,5967,1269,3869,38893.600
25 lug 202366,2267,8766,1567,4667,46748.700
24 lug 202366,9967,7665,8166,5566,55830.100
21 lug 202367,1867,2965,9566,7966,791.023.900
20 lug 202368,8968,8966,2766,9566,951.346.100
19 lug 202369,4069,9768,1968,7768,771.067.900
18 lug 202371,2171,4868,7969,1569,151.485.800
17 lug 202369,9470,8469,2270,7070,70830.100
14 lug 202370,4470,5469,4069,8969,89703.800
13 lug 202371,2171,4669,7470,5170,51763.900
12 lug 202369,7071,1468,5070,7470,741.779.500
11 lug 202365,7868,7865,5168,3568,351.539.600
*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...