TREX - Trex Company, Inc.

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202354,4055,4755,4755,4755,4711.710
02 giu 202354,4056,3253,9455,8955,89986.400
01 giu 202351,2853,4951,0353,3453,341.026.800
31 mag 202352,5953,0751,0851,3551,351.048.700
30 mag 202353,4753,7352,1152,9252,92656.200
26 mag 202352,3053,0851,5752,9352,93598.800
25 mag 202353,5153,6652,0452,6452,641.330.800
24 mag 202354,0154,4053,3153,8553,85963.900
23 mag 202355,6355,9753,3554,1954,191.361.800
22 mag 202356,4956,9156,2156,5756,57667.000
19 mag 202357,9458,1555,5056,5656,561.261.800
18 mag 202357,4057,8356,4057,6957,69824.600
17 mag 202356,0057,8255,0757,1157,111.585.900
16 mag 202356,6556,8055,3555,9655,961.006.600
15 mag 202356,7757,5456,0857,5257,52796.100
12 mag 202358,0558,5256,1256,6456,64877.300
11 mag 202359,6959,8457,4858,0958,091.574.400
10 mag 202361,5761,5759,3959,4859,481.571.500
09 mag 202361,0062,6659,7960,8960,893.287.400
08 mag 202355,3556,8354,9256,3056,301.474.200
05 mag 202353,9155,5953,3755,2355,231.096.800
04 mag 202355,1355,2753,0853,2353,23777.900
03 mag 202354,9456,6954,7155,2455,241.303.300
02 mag 202354,4454,7853,4154,5654,56803.400
01 mag 202354,3854,9354,2654,7354,73624.600
28 apr 202354,3855,2453,9754,6654,66697.500
27 apr 202352,7754,5952,4854,0354,03876.800
26 apr 202353,6854,1651,9852,1752,17677.800
25 apr 202354,9355,4753,6253,6853,68873.300
24 apr 202355,3056,0054,2555,1955,19902.300
21 apr 202353,6754,2353,1553,6653,66755.300
20 apr 202354,1055,5653,7153,7553,751.661.600
19 apr 202353,8154,7553,2854,5254,521.548.600
18 apr 202352,5253,1952,4053,1853,18791.600
17 apr 202351,7852,3051,4752,2152,21548.000
14 apr 202351,2952,2651,2051,9451,94616.700
13 apr 202351,1351,7250,3051,5151,51930.100
12 apr 202351,5451,7450,1850,5750,57830.700
11 apr 202349,5050,4749,4950,1150,11742.000
10 apr 202347,7049,1247,6648,9048,90886.500
06 apr 202347,4648,1046,8447,9647,96884.100
05 apr 202347,3348,1346,8447,5047,50970.200
04 apr 202349,3649,3647,4747,7647,76635.000
03 apr 202348,5249,4948,5249,3749,371.217.300
31 mar 202347,1349,0547,0348,6748,671.709.300
30 mar 202347,4447,6846,5346,5546,55529.600
29 mar 202347,1747,1745,8646,8446,84573.000
28 mar 202346,4247,1445,9746,3546,35551.700
27 mar 202346,7246,7245,9246,4346,43731.700
24 mar 202345,8146,3144,9046,2946,29656.200
23 mar 202347,3048,0845,6746,5246,521.264.100
22 mar 202348,6348,8347,0047,0247,02652.500
21 mar 202347,5848,9147,5048,8148,81981.700
20 mar 202346,9047,3646,1846,9946,99668.800
17 mar 202347,6147,8646,2346,6746,671.463.900
16 mar 202347,8848,8447,3447,9047,901.599.400
15 mar 202348,0949,1547,5048,3548,351.013.000
14 mar 202349,7650,4448,3549,0849,081.062.500
13 mar 202347,8349,3447,3148,6648,66845.200
10 mar 202350,8150,8148,1348,8248,821.205.200
09 mar 202351,9753,0650,6150,7050,701.067.900
08 mar 202351,3552,4850,8652,1652,16878.600
07 mar 202350,8951,3850,3151,0351,03889.900
06 mar 202353,0153,2350,7250,8950,891.009.900
03 mar 202351,5453,1450,9952,8652,86901.000
02 mar 202349,7151,0449,1050,9050,901.053.200
01 mar 202350,7652,2050,2150,4050,401.804.600
28 feb 202353,0054,6350,0651,1351,132.803.400
27 feb 202350,4751,9550,4151,4051,401.710.500
24 feb 202350,3450,8049,7250,1550,151.267.400
23 feb 202351,5251,9550,9151,5151,51940.400
22 feb 202350,5051,4750,5051,0851,08916.500
21 feb 202352,3252,9550,3850,4350,431.463.100
17 feb 202355,2655,4453,4853,7953,79809.300
16 feb 202355,4056,1555,0055,6655,661.131.000
15 feb 202356,3357,2055,6656,6656,66631.300
14 feb 202356,2756,9555,3856,8056,80816.300
13 feb 202355,7956,8155,0856,7956,79874.500
10 feb 202355,9256,6755,2355,8555,851.241.100
09 feb 202357,0359,8456,7957,2357,232.737.800
08 feb 202355,1755,6554,4055,1255,12717.500
07 feb 202354,8455,8054,1955,6455,64639.700
06 feb 202355,3155,7754,3155,2955,29861.900
03 feb 202355,9457,3255,2056,2656,261.199.200
02 feb 202356,6259,0956,1657,5657,561.846.700
01 feb 202352,6156,1352,5055,2755,271.363.500
31 gen 202350,0452,8250,0452,7252,72824.200
30 gen 202350,0750,8749,7749,7749,77751.000
27 gen 202349,9251,5749,7751,0051,00777.500
26 gen 202351,1751,7148,8650,1250,121.277.500
25 gen 202350,3050,9749,7250,5850,581.006.000
24 gen 202351,3152,5751,2351,4051,40634.700
23 gen 202350,8552,0250,1951,9651,96859.500
20 gen 202348,6950,7447,8050,7250,721.132.600
19 gen 202349,9050,0048,2948,7548,75779.600
18 gen 202351,3752,5350,7150,7250,72930.400
17 gen 202350,2851,7050,0350,7850,781.084.100
13 gen 202348,9050,9748,6450,7350,73941.600
12 gen 202350,3650,6847,9049,6949,691.269.500
11 gen 202348,5749,7548,3649,6349,63883.300
*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...