Mercados españoles abiertos en 50 mins

Terex Corporation (TEX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
58,84-0,23 (-0,39%)
Al cierre: 04:00PM EDT
58,84 0,00 (0,00%)
Después del cierre: 06:28PM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202458,6859,3558,5858,8458,84670.900
15 mar 202458,0959,8158,0959,0759,071.435.600
14 mar 202458,8158,9157,5258,3558,35589.700
13 mar 202457,6758,7957,4157,9157,91411.900
12 mar 202458,6258,7257,3958,0258,02494.300
11 mar 202458,2658,7957,5958,4458,44675.700
08 mar 202459,8161,2558,5458,5758,57645.900
07 mar 202457,6559,1057,6559,0659,06752.800
07 mar 20240.17 Dividendo
06 mar 202456,8057,9656,3957,2357,06604.300
05 mar 202456,4356,6354,9556,3156,14880.200
04 mar 202457,0058,1057,0057,1556,98504.100
01 mar 202457,6257,9356,3856,6956,52445.200
29 feb 202457,1057,8356,8157,3557,18677.300
28 feb 202455,3656,9255,3656,6456,47618.700
27 feb 202454,7355,6154,6455,5955,42676.200
26 feb 202453,7654,5953,3154,1553,99452.600
23 feb 202453,3654,1552,9353,8853,72799.100
22 feb 202455,4455,6852,8353,1052,94955.800
21 feb 202454,6655,4954,3155,2755,11625.800
20 feb 202454,1855,1553,8454,6654,50665.000
16 feb 202456,1156,8355,2755,3155,15439.100
15 feb 202455,9356,9855,6356,8756,70720.200
14 feb 202455,9356,6455,3256,3056,13681.700
13 feb 202456,0656,2654,6755,1154,951.286.400
12 feb 202459,0960,1858,9259,2059,021.204.200
09 feb 202460,5062,4356,1258,8558,682.086.300
08 feb 202464,0664,9663,6764,3564,16909.400
07 feb 202463,5864,6762,8764,0363,84701.900
06 feb 202463,0264,1862,8663,2563,06918.900
05 feb 202463,0563,4661,9562,9562,76572.200
02 feb 202461,9163,7661,8363,3663,17560.000
01 feb 202462,2962,8961,2662,6662,47431.000
31 ene 202462,7863,5561,3761,4361,25626.900
30 ene 202462,5264,1362,2962,9262,73805.700
29 ene 202461,2163,2360,9263,0762,88792.700
26 ene 202462,5063,2661,4461,5061,32663.700
25 ene 202458,8162,8358,8162,1862,001.118.600
24 ene 202458,8958,9257,4157,6857,51379.200
23 ene 202458,7158,7157,5157,9857,81562.100
22 ene 202457,3058,8457,2357,9457,77641.600
19 ene 202456,2956,7455,3156,7256,55684.000
18 ene 202456,2757,0055,8756,6256,45604.600
17 ene 202455,2056,2355,2055,5855,41506.600
16 ene 202456,4756,8955,9756,8156,64583.700
12 ene 202457,4157,7156,5357,1857,01794.400
11 ene 202455,9156,9255,0956,8556,68653.700
10 ene 202456,7756,7755,0556,0355,86764.200
09 ene 202456,1456,9055,3956,8256,65651.700
08 ene 202456,4557,2555,7857,2257,05693.000
05 ene 202456,5458,0456,5357,4057,23619.900
04 ene 202456,1157,5055,5657,0656,891.218.400
03 ene 202456,5756,9855,6555,7055,53741.800
02 ene 202457,1058,4656,8357,8657,69653.900
29 dic 202358,3858,7257,1557,4657,29560.500
28 dic 202358,1359,2058,1358,6058,43432.700
27 dic 202358,8559,1458,4258,5358,36433.400
26 dic 202358,0359,3257,7858,9558,77435.800
22 dic 202357,9158,4657,5157,8657,69408.000
21 dic 202358,1458,1456,8357,8857,71618.500
20 dic 202357,5959,1357,2957,3857,21981.100
19 dic 202357,8159,3157,8159,1658,98953.800
18 dic 202358,4958,5356,6757,3357,16864.100
15 dic 202358,1859,8457,9158,0357,861.925.900
14 dic 202354,9458,5654,9458,3958,221.607.700
13 dic 202351,1052,8850,3052,7352,571.006.100
12 dic 202351,1051,3450,6351,1050,95883.100
11 dic 202351,3451,8450,9551,2151,06718.400
08 dic 202351,1151,9250,8151,4151,26666.900
07 dic 202351,0051,4850,8651,1551,00581.100
06 dic 202351,3652,2450,9150,9450,79576.200
05 dic 202351,4351,6350,5850,8450,69615.700
04 dic 202351,0752,1250,8951,9251,77605.100
01 dic 202349,6551,7449,4551,5251,37785.200
30 nov 202349,9750,1449,1449,5049,35697.300
29 nov 202349,5150,1849,3749,5749,42544.500
28 nov 202349,6049,8648,6648,8448,69454.300
27 nov 202349,4449,9749,3649,8349,68363.200
24 nov 202349,4850,3349,4849,9449,79211.300
22 nov 202348,8149,8848,1949,5549,40740.500
21 nov 202349,7649,9148,9149,0448,89867.000
20 nov 202350,9451,1250,0350,0849,93862.500
17 nov 202350,6051,5450,1951,3851,23502.100
16 nov 202351,0951,5649,8449,9849,83802.700
15 nov 202351,3552,0550,9551,2551,10908.700
14 nov 202351,0151,8050,7151,3651,211.086.700
13 nov 202348,8649,3048,4948,8648,71647.900
10 nov 202347,9349,3447,5449,2049,05775.500
09 nov 202348,4348,5247,3047,5447,40905.600
08 nov 202348,3248,7947,4647,6647,52628.700
08 nov 20230.17 Dividendo
07 nov 202347,1248,5246,9448,2647,95668.600
06 nov 202350,0050,1047,6547,9447,631.095.100
03 nov 202350,2951,2450,1650,2749,941.002.900
02 nov 202348,3049,2247,8349,0448,721.261.600
01 nov 202345,5446,9144,9346,8546,55971.900
31 oct 202345,3746,0944,3845,8045,501.310.000
30 oct 202344,5646,3644,2245,8145,511.947.500
27 oct 202345,8846,4843,7043,8143,531.866.200
26 oct 202347,2148,0046,6146,8846,581.270.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...