Mercados españoles cerrados

Ternium S.A. (TX)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
43,24-0,07 (-0,16%)
Al cierre: 04:00PM EDT
43,23 -0,01 (-0,02%)
Después del cierre: 06:08PM EDT
Intervalo de fechas:
25 may 2023 - 25 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 202443,6843,6842,9843,2443,24233.800
23 may 202443,4743,7543,0643,3143,31189.600
22 may 202443,0443,5242,9543,4943,49396.300
21 may 202443,5143,6743,2743,4443,44178.100
20 may 202443,5643,9343,3743,6243,62199.400
17 may 202443,4243,6543,1443,6443,64356.300
16 may 202443,1943,4042,7543,0843,08304.500
15 may 202443,3343,6442,7543,0943,09312.300
14 may 202443,2043,2042,5043,1243,12219.000
13 may 202442,2542,8542,0442,6342,63293.700
10 may 202441,7642,1941,5942,1842,18382.500
09 may 202440,2541,5740,2541,5341,53215.300
08 may 202439,9740,4639,8840,2340,23182.000
07 may 202440,2240,6740,2240,4440,44253.100
06 may 202440,5940,7439,9840,3140,31478.100
03 may 202440,7640,7640,1140,2940,29318.500
02 may 202440,9441,5239,9540,5140,51351.900
02 may 20242.2 Dividendo
01 may 202442,1043,0042,0742,7140,51304.200
30 abr 202443,4343,4341,8042,1039,93492.000
29 abr 202443,7743,8542,7443,1040,88231.700
26 abr 202442,8244,2542,8243,5841,34457.000
25 abr 202442,5043,2941,9642,6640,46452.100
24 abr 202442,7242,7341,9842,1539,98296.200
23 abr 202442,2842,8941,8342,6240,42348.800
22 abr 202443,1543,3442,1742,6740,47292.400
19 abr 202442,7343,2142,7043,1940,97138.400
18 abr 202442,7443,0442,2542,9240,71153.600
17 abr 202442,8443,2142,4542,7040,50121.700
16 abr 202442,4242,5541,5142,3540,17568.900
15 abr 202443,0243,4242,5342,8740,66453.600
12 abr 202443,5143,9542,3442,6040,41333.200
11 abr 202444,0044,3142,6343,2040,97280.300
10 abr 202443,5444,3243,4144,1841,90355.700
09 abr 202443,6144,4443,5244,0041,73392.000
08 abr 202442,6143,8842,6143,7641,51677.000
05 abr 202442,0342,4141,8142,2840,10156.800
04 abr 202441,3442,1541,0542,0939,92391.000
03 abr 202441,0641,7840,8141,0138,90131.600
02 abr 202441,7742,1840,9941,2239,10128.600
01 abr 202441,7642,1241,5041,6839,5399.400
28 mar 202442,0842,0941,6241,6239,4874.600
27 mar 202441,3742,1341,3741,8939,73150.400
26 mar 202441,2541,6640,8941,3239,1988.600
25 mar 202440,8941,4840,8841,0338,9298.500
22 mar 202440,9741,3740,8340,8838,7784.900
21 mar 202441,0941,4140,9441,1138,99118.900
20 mar 202440,4641,3340,4641,0038,8988.500
19 mar 202439,8540,6939,8540,6538,56194.600
18 mar 202440,0040,0039,5539,8937,84173.400
15 mar 202439,4239,8439,3739,7137,66155.900
14 mar 202440,1740,1739,4539,6937,65129.300
13 mar 202440,5740,8739,6940,2838,21176.600
12 mar 202440,6440,8240,2640,5138,4273.200
11 mar 202440,0040,3239,7340,3038,22117.000
08 mar 202439,3140,2739,3140,1038,03141.600
07 mar 202439,6639,9339,2739,2837,26120.400
06 mar 202439,1139,7939,1139,3537,32163.300
05 mar 202438,9939,0038,1538,4236,44108.400
04 mar 202440,2340,4139,1239,1537,13145.400
01 mar 202440,6040,9140,2140,3638,28120.000
29 feb 202439,7740,5939,7740,5438,45186.400
28 feb 202440,1040,3839,4939,6537,61154.600
27 feb 202440,1040,6340,0040,4238,34163.600
26 feb 202439,6039,9639,4639,8237,77111.600
23 feb 202439,9540,0039,6139,8437,79115.300
22 feb 202440,9341,3439,8139,9537,89201.000
21 feb 202439,9341,2639,0040,6938,59497.500
20 feb 202437,3537,7137,0237,4735,54176.100
16 feb 202437,5438,0937,5437,6735,7399.000
15 feb 202437,2237,6737,0537,4735,54159.200
14 feb 202436,9637,3436,8237,2635,34105.900
13 feb 202437,0737,3836,5936,7434,85127.300
12 feb 202437,4838,3337,4837,9536,0093.000
09 feb 202437,6037,7337,2137,5135,5875.300
08 feb 202438,1038,1237,5537,7335,79106.100
07 feb 202438,9139,0038,1838,3636,38137.100
06 feb 202438,1038,5037,9338,2636,29103.600
05 feb 202438,3038,3037,6438,0036,0490.300
02 feb 202438,5139,0438,2938,7436,74132.500
01 feb 202438,9039,2038,6038,8736,87156.500
31 ene 202439,2239,4838,5638,6636,67201.600
30 ene 202438,9739,3138,6939,1337,11169.900
29 ene 202439,6539,6538,7539,2637,24161.800
26 ene 202439,4039,7239,0139,7237,67153.500
25 ene 202439,1339,2038,7839,1537,13139.200
24 ene 202439,6739,7939,0039,1037,09123.500
23 ene 202439,0739,4438,8939,0737,06117.200
22 ene 202439,0039,2238,5038,6536,66159.000
19 ene 202438,8439,3238,5838,8636,86150.500
18 ene 202439,2639,2638,1838,8336,83296.600
17 ene 202440,1240,1538,6538,9836,97483.600
16 ene 202441,0041,0040,2340,3638,28184.100
12 ene 202440,7841,1840,4841,0838,96179.000
11 ene 202441,0041,4640,2240,4638,38120.600
10 ene 202440,5040,8040,1940,6138,52211.700
09 ene 202440,5540,7639,7540,4038,32207.600
08 ene 202440,0440,9339,6540,8338,73191.800
05 ene 202441,1941,7940,6840,6938,59157.200
04 ene 202441,1741,6041,0741,5039,3689.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...