Mercados españoles abiertos en 4 hrs 14 min

Terex Corporation (TEX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
59,90-0,74 (-1,22%)
Al cierre: 04:00PM EDT
63,00 +3,10 (+5,18%)
Después del cierre: 07:39PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202459,6660,2757,8059,9059,901.956.400
24 abr 202460,8461,2759,5660,6460,641.124.600
23 abr 202461,0962,5160,9761,0061,00741.800
22 abr 202460,5061,4659,8060,7360,73617.000
19 abr 202459,5760,4659,0660,2560,25906.200
18 abr 202461,1061,8859,6659,7759,77864.100
17 abr 202462,4762,5760,4060,7160,71896.700
16 abr 202461,7962,6861,1362,0762,07532.000
15 abr 202464,1064,9462,1662,4662,46915.700
12 abr 202463,5564,3063,0463,3763,37819.300
11 abr 202464,4064,5763,3964,3164,31800.300
10 abr 202463,5165,0162,8664,4964,49938.400
09 abr 202465,2665,5364,2765,4265,42545.100
08 abr 202465,4965,5764,6165,0065,00512.800
05 abr 202464,6365,8964,5165,1065,10550.000
04 abr 202465,0065,4263,9564,4664,46697.700
03 abr 202463,6065,0063,6064,9964,99625.700
02 abr 202462,7263,1862,0663,1263,12609.200
01 abr 202464,3664,3962,8363,1063,10440.000
28 mar 202464,4464,9863,8164,4064,40631.600
27 mar 202463,0064,5762,8964,5264,52638.600
26 mar 202462,4262,7861,5762,6562,65653.000
25 mar 202461,5062,0261,4961,9261,92282.000
22 mar 202461,6362,6061,2961,6261,62520.200
21 mar 202460,3762,2160,2461,7961,79575.100
20 mar 202459,3960,4758,7159,9259,92518.900
19 mar 202458,1259,6757,5859,6659,66557.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...