U.S. markets open in 6 hours 18 minutes
F S&P 500
5,908.75 +0.50 (+0.01%) F Dow Jones
43,412.00 +49.00 (+0.11%) F Nasdaq
20,597.25 -22.00 (-0.11%) E-mini Russell 2000 Index Futur
2,264.40 -1.20 (-0.05%) Petróleo
71.05 -2.78 (-3.77%) Oro
2,666.60 +1.00 (+0.04%)
Terex Corporation (TEX)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
15 oct 2023 - 15 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 oct 2024 | 55.06 | 55.62 | 54.67 | 55.39 | 55.39 | 648,800 |
| 11 oct 2024 | 53.09 | 55.52 | 53.09 | 55.48 | 55.48 | 847,100 |
| 10 oct 2024 | 52.49 | 53.57 | 52.28 | 53.11 | 53.11 | 827,500 |
| 09 oct 2024 | 52.72 | 54.53 | 52.49 | 53.51 | 53.51 | 825,800 |
| 08 oct 2024 | 51.73 | 53.36 | 50.38 | 53.01 | 53.01 | 1,470,000 |
| 07 oct 2024 | 51.09 | 52.16 | 50.76 | 52.15 | 52.15 | 713,400 |
| 04 oct 2024 | 52.49 | 52.49 | 50.84 | 51.51 | 51.51 | 622,600 |
| 03 oct 2024 | 51.04 | 51.46 | 50.37 | 50.89 | 50.89 | 511,300 |
| 02 oct 2024 | 51.76 | 52.37 | 50.89 | 51.61 | 51.61 | 774,500 |
| 01 oct 2024 | 52.34 | 52.79 | 51.25 | 51.76 | 51.76 | 533,500 |
| 30 sept 2024 | 52.28 | 53.27 | 51.92 | 52.91 | 52.91 | 554,000 |
| 27 sept 2024 | 52.77 | 53.79 | 52.14 | 52.74 | 52.74 | 826,300 |
| 26 sept 2024 | 53.41 | 53.70 | 51.80 | 52.07 | 52.07 | 1,248,800 |
| 25 sept 2024 | 53.41 | 53.67 | 51.59 | 51.82 | 51.82 | 773,600 |
| 24 sept 2024 | 53.22 | 54.18 | 52.80 | 53.28 | 53.28 | 864,300 |
| 23 sept 2024 | 51.90 | 52.51 | 51.21 | 52.49 | 52.49 | 961,800 |
| 20 sept 2024 | 53.21 | 53.22 | 51.60 | 51.86 | 51.86 | 1,776,700 |
| 19 sept 2024 | 54.80 | 55.13 | 52.11 | 53.83 | 53.83 | 1,885,300 |
| 18 sept 2024 | 55.59 | 58.22 | 54.81 | 55.85 | 55.85 | 1,664,100 |
| 17 sept 2024 | 54.01 | 55.49 | 53.87 | 55.49 | 55.49 | 932,300 |
| 16 sept 2024 | 51.71 | 53.41 | 51.71 | 53.13 | 53.13 | 822,400 |
| 13 sept 2024 | 51.65 | 52.13 | 51.10 | 51.42 | 51.42 | 460,300 |
| 12 sept 2024 | 50.60 | 51.10 | 49.72 | 50.70 | 50.70 | 566,600 |
| 11 sept 2024 | 49.73 | 50.55 | 48.11 | 50.21 | 50.21 | 680,000 |
| 10 sept 2024 | 50.61 | 51.03 | 49.58 | 49.91 | 49.91 | 656,100 |
| 09 sept 2024 | 50.07 | 51.46 | 49.93 | 50.47 | 50.47 | 818,500 |
| 06 sept 2024 | 50.47 | 51.29 | 49.43 | 49.81 | 49.81 | 870,700 |
| 05 sept 2024 | 51.76 | 52.07 | 50.16 | 50.45 | 50.45 | 777,700 |
| 04 sept 2024 | 52.74 | 53.47 | 51.42 | 51.88 | 51.88 | 975,900 |
| 03 sept 2024 | 55.87 | 56.07 | 53.00 | 53.11 | 53.11 | 651,400 |
| 30 ago 2024 | 56.45 | 56.87 | 55.16 | 56.77 | 56.77 | 491,500 |
| 29 ago 2024 | 56.41 | 56.96 | 55.16 | 56.29 | 56.29 | 440,100 |
| 28 ago 2024 | 54.99 | 55.91 | 54.85 | 55.41 | 55.41 | 533,300 |
| 27 ago 2024 | 55.70 | 55.90 | 54.35 | 55.09 | 55.09 | 434,900 |
| 26 ago 2024 | 56.06 | 56.84 | 55.60 | 56.34 | 56.34 | 653,100 |
| 23 ago 2024 | 54.00 | 56.14 | 54.00 | 55.54 | 55.54 | 603,100 |
| 22 ago 2024 | 54.04 | 54.46 | 53.53 | 53.66 | 53.66 | 428,100 |
| 21 ago 2024 | 54.16 | 54.67 | 53.70 | 54.20 | 54.20 | 717,900 |
| 20 ago 2024 | 54.43 | 54.62 | 53.54 | 53.72 | 53.72 | 610,500 |
| 19 ago 2024 | 54.40 | 55.13 | 54.06 | 54.62 | 54.62 | 528,500 |
| 16 ago 2024 | 54.47 | 55.44 | 54.02 | 54.15 | 54.15 | 513,500 |
| 15 ago 2024 | 54.86 | 55.50 | 53.76 | 54.54 | 54.54 | 730,000 |
| 14 ago 2024 | 53.54 | 53.54 | 52.35 | 52.69 | 52.69 | 485,600 |
| 13 ago 2024 | 53.74 | 54.04 | 52.51 | 53.29 | 53.29 | 880,200 |
| 12 ago 2024 | 54.36 | 54.36 | 53.00 | 53.23 | 53.23 | 494,000 |
| 09 ago 2024 | 54.82 | 54.82 | 53.42 | 54.04 | 54.04 | 512,600 |
| 09 ago 2024 | 0.17 Dividendo | |||||
| 08 ago 2024 | 54.32 | 55.34 | 53.51 | 55.04 | 54.87 | 507,700 |
| 07 ago 2024 | 56.22 | 56.64 | 53.13 | 53.33 | 53.17 | 713,200 |
| 06 ago 2024 | 54.49 | 56.00 | 53.85 | 55.09 | 54.92 | 954,800 |
| 05 ago 2024 | 50.86 | 54.23 | 50.13 | 54.07 | 53.90 | 1,880,200 |
| 02 ago 2024 | 56.29 | 56.60 | 54.22 | 54.39 | 54.22 | 1,620,400 |
| 01 ago 2024 | 63.27 | 63.81 | 57.95 | 58.73 | 58.55 | 1,189,300 |
| 31 jul 2024 | 62.65 | 64.47 | 59.79 | 63.26 | 63.06 | 2,440,700 |
| 30 jul 2024 | 66.33 | 67.08 | 64.92 | 65.70 | 65.50 | 1,525,500 |
| 29 jul 2024 | 66.95 | 67.15 | 65.56 | 66.26 | 66.06 | 941,600 |
| 26 jul 2024 | 67.00 | 68.08 | 66.46 | 66.76 | 66.55 | 1,437,500 |
| 25 jul 2024 | 63.22 | 67.40 | 63.21 | 65.69 | 65.49 | 1,448,400 |
| 24 jul 2024 | 65.50 | 66.48 | 62.94 | 63.08 | 62.89 | 1,371,400 |
| 23 jul 2024 | 62.65 | 66.85 | 62.20 | 65.82 | 65.62 | 2,486,100 |
| 22 jul 2024 | 58.10 | 63.52 | 57.66 | 62.65 | 62.46 | 2,776,300 |
| 19 jul 2024 | 57.57 | 57.57 | 56.11 | 56.46 | 56.29 | 838,800 |
| 18 jul 2024 | 58.74 | 61.25 | 57.63 | 57.71 | 57.53 | 1,164,300 |
| 17 jul 2024 | 59.83 | 60.64 | 58.78 | 59.19 | 59.01 | 1,050,900 |
| 16 jul 2024 | 56.02 | 60.99 | 55.74 | 60.43 | 60.24 | 1,915,500 |
| 15 jul 2024 | 55.05 | 56.61 | 53.90 | 55.69 | 55.52 | 1,618,300 |
| 12 jul 2024 | 55.36 | 55.62 | 54.48 | 54.62 | 54.45 | 870,000 |
| 11 jul 2024 | 52.83 | 54.66 | 52.83 | 54.31 | 54.14 | 960,000 |
| 10 jul 2024 | 51.90 | 52.45 | 51.36 | 52.11 | 51.95 | 957,000 |
| 09 jul 2024 | 52.85 | 53.05 | 51.65 | 51.68 | 51.52 | 732,600 |
| 08 jul 2024 | 53.97 | 54.68 | 53.09 | 53.19 | 53.03 | 604,100 |
| 05 jul 2024 | 54.00 | 54.40 | 53.12 | 53.47 | 53.30 | 614,700 |
| 03 jul 2024 | 53.69 | 54.52 | 53.30 | 54.20 | 54.03 | 408,400 |
| 02 jul 2024 | 53.50 | 54.15 | 53.31 | 53.38 | 53.22 | 669,500 |
| 01 jul 2024 | 55.00 | 55.31 | 53.27 | 53.58 | 53.41 | 862,500 |
| 28 jun 2024 | 53.59 | 54.97 | 53.36 | 54.84 | 54.67 | 3,060,600 |
| 27 jun 2024 | 52.68 | 53.60 | 52.56 | 53.18 | 53.02 | 637,400 |
| 26 jun 2024 | 53.32 | 53.90 | 52.64 | 53.22 | 53.06 | 1,153,800 |
| 25 jun 2024 | 53.60 | 54.14 | 53.28 | 53.72 | 53.55 | 529,700 |
| 24 jun 2024 | 53.83 | 55.45 | 53.73 | 53.93 | 53.76 | 770,600 |
| 21 jun 2024 | 53.09 | 53.87 | 52.35 | 53.50 | 53.33 | 1,226,000 |
| 20 jun 2024 | 53.23 | 54.10 | 52.88 | 53.13 | 52.97 | 874,500 |
| 18 jun 2024 | 53.85 | 54.70 | 53.02 | 53.44 | 53.27 | 856,400 |
| 17 jun 2024 | 52.72 | 53.83 | 52.01 | 53.76 | 53.59 | 809,800 |
| 14 jun 2024 | 53.71 | 53.74 | 51.65 | 52.89 | 52.73 | 1,218,400 |
| 13 jun 2024 | 54.86 | 55.09 | 54.00 | 54.76 | 54.59 | 692,800 |
| 12 jun 2024 | 57.49 | 58.55 | 55.17 | 55.24 | 55.07 | 761,300 |
| 11 jun 2024 | 55.96 | 56.46 | 55.15 | 55.75 | 55.58 | 712,100 |
| 10 jun 2024 | 56.00 | 57.52 | 55.97 | 56.52 | 56.35 | 378,800 |
| 07 jun 2024 | 56.58 | 57.38 | 56.24 | 56.66 | 56.48 | 412,500 |
| 06 jun 2024 | 57.02 | 57.78 | 56.64 | 57.05 | 56.87 | 592,400 |
| 06 jun 2024 | 0.17 Dividendo | |||||
| 05 jun 2024 | 56.42 | 58.10 | 55.80 | 57.47 | 57.12 | 807,000 |
| 04 jun 2024 | 56.70 | 57.30 | 55.58 | 56.04 | 55.70 | 1,100,100 |
| 03 jun 2024 | 60.27 | 60.40 | 55.66 | 57.29 | 56.94 | 1,400,600 |
| 31 may 2024 | 59.71 | 59.81 | 58.40 | 59.67 | 59.31 | 759,600 |
| 30 may 2024 | 58.46 | 60.04 | 58.24 | 59.28 | 58.92 | 705,800 |
| 29 may 2024 | 59.10 | 59.37 | 57.65 | 58.15 | 57.80 | 718,400 |
| 28 may 2024 | 61.19 | 61.44 | 59.57 | 59.84 | 59.48 | 625,700 |
| 24 may 2024 | 60.94 | 61.21 | 60.28 | 60.97 | 60.60 | 477,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.