Italia markets close in 4 hours 42 minutes

Trex Company, Inc. (TREX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
55,27+2,55 (+4,84%)
Alla chiusura: 04:00PM EST
55,50 +0,23 (+0,42%)
Dopo ore: 07:37PM EST
Periodo di tempo:
02 feb 2022 - 02 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 feb 202352,6156,1352,5055,2755,271.363.000
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
10 gen 202346,1348,2045,9148,1948,19938.000
09 gen 202346,4947,5246,2346,7146,71644.300
06 gen 202345,3446,3344,4945,9045,90591.200
05 gen 202344,5545,1243,3144,7544,75783.900
04 gen 202344,4446,0244,4445,5545,551.092.000
03 gen 202343,3144,0142,6843,7043,701.266.400
30 dic 202241,8942,5441,6842,3342,33672.900
29 dic 202241,2543,0140,9942,7142,71885.400
28 dic 202241,4942,0640,6940,6940,69746.800
27 dic 202241,5441,8540,8141,4441,44491.100
23 dic 202241,6642,3141,3941,8841,88564.400
22 dic 202241,8942,2340,6941,9941,99941.800
21 dic 202242,3943,1242,3842,7142,71794.400
20 dic 202241,5142,9641,2341,8441,84890.900
19 dic 202243,4643,7541,6042,0242,021.263.400
16 dic 202244,5145,1443,1243,8143,812.046.900
15 dic 202245,4045,8044,1945,0645,061.095.300
14 dic 202246,6247,5045,9046,6146,611.208.600
13 dic 202247,8548,8346,2847,1547,151.158.600
12 dic 202244,5045,2644,2244,9544,951.047.900
09 dic 202244,0845,0343,5044,4044,401.496.800
08 dic 202243,8544,8543,5044,3344,331.204.200
07 dic 202243,6044,8443,5143,8043,801.056.000
06 dic 202245,3245,7242,9943,5143,511.284.100
05 dic 202244,5746,8044,2145,2545,251.284.100
02 dic 202245,2745,5144,4345,1545,151.037.300
01 dic 202246,5046,9845,2946,2146,211.604.300
30 nov 202244,7045,8943,9145,8945,892.152.400
29 nov 202242,2045,1141,9344,7744,771.771.000
28 nov 202245,4545,7642,7442,9442,941.143.400
25 nov 202246,0046,3745,4246,2646,26282.100
23 nov 202245,6046,6145,0846,3446,34559.600
22 nov 202246,0746,4145,4245,7645,76811.700
21 nov 202244,7245,6444,4245,5745,57660.800
18 nov 202245,4345,4344,0044,8144,811.462.800
17 nov 202245,5645,9744,0944,4444,441.390.800
16 nov 202248,3348,9545,9547,3147,311.229.600
15 nov 202248,5350,4547,4248,9248,922.059.400
14 nov 202248,6949,1946,8446,8846,881.691.900
11 nov 202248,0750,5947,5549,2649,262.301.600
10 nov 202247,1050,1546,5448,1048,102.964.500
09 nov 202244,3845,1743,2643,4943,491.226.800
08 nov 202244,4246,2543,6145,0245,021.281.100
07 nov 202242,6844,0541,9343,8643,861.249.000
04 nov 202240,7642,5740,0242,3042,302.356.800
03 nov 202239,7140,9838,6839,9839,981.444.900
02 nov 202243,5844,5240,2240,3940,392.018.600
01 nov 202245,7147,9843,7744,0944,093.707.000
31 ott 202248,8149,0347,9448,0948,091.887.000
28 ott 202246,8949,5446,7149,3449,341.198.900
27 ott 202247,2248,3046,2747,3447,341.144.400
26 ott 202246,6548,1845,9646,8346,831.098.400
25 ott 202245,6447,2245,5047,0147,011.265.800
24 ott 202244,2845,4943,7545,0745,071.190.200
21 ott 202242,9144,4942,6044,0244,021.094.100
20 ott 202243,3445,2542,7143,0343,031.857.500
19 ott 202247,0147,0642,8143,1443,141.864.100
18 ott 202247,1348,0745,4047,7847,782.980.100
17 ott 202246,5547,1744,9745,6545,651.326.400
14 ott 202247,4548,2445,0045,2245,221.411.300
13 ott 202247,1350,1644,5849,1349,131.446.900
12 ott 202249,9950,5148,6048,9848,98952.500
11 ott 202249,7450,5948,9949,9549,951.192.600
10 ott 202249,7250,7749,5050,3250,32893.400
07 ott 202250,1850,2848,3749,5449,541.339.700
06 ott 202248,0252,0847,8151,3051,301.975.500
05 ott 202247,9049,4447,2548,4848,481.273.800
04 ott 202247,7549,3247,3349,1449,141.318.700
03 ott 202244,4246,6744,1246,2846,281.106.800
30 set 202244,4445,1943,6343,9443,94974.300
29 set 202245,4145,6843,9744,4144,41969.700
28 set 202244,6246,8144,4646,6046,60903.600
27 set 202243,7744,1642,8144,1244,12994.600
26 set 202245,3546,2042,9242,9742,971.043.100
23 set 202244,8645,4344,4045,4245,421.142.600
22 set 202245,8846,0544,8645,4145,41827.300
21 set 202247,3348,7346,3146,3246,32860.400
20 set 202246,7347,0545,9746,8546,85845.100
19 set 202246,7547,9946,6947,7547,75883.500
16 set 202245,2447,1444,7646,9846,982.220.900
15 set 202245,6447,6645,5245,9945,99813.300
14 set 202247,2847,2845,1546,0846,081.283.800
13 set 202247,9448,2246,9147,0847,081.020.600
12 set 202250,1852,5950,1850,6950,691.248.400
09 set 202248,7550,4848,6049,7349,731.039.200
*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...