U.S. markets open in 6 hours 45 minutes
F S&P 500
4,584.00 -5.50 (-0.12%) F Dow Jones
36,160.00 -6.00 (-0.02%) F Nasdaq
15,996.50 -42.25 (-0.26%) E-mini Russell 2000 Index Futur
1,869.80 +0.10 (+0.01%) Petróleo
70.66 +1.32 (+1.90%) Oro
2,046.30 -0.10 (-0.00%)
Terex Corporation (TEX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
08 dic 2022 - 08 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 dic 2023 | 51.00 | 51.48 | 50.86 | 51.15 | 51.15 | 581,100 |
| 06 dic 2023 | 51.36 | 52.24 | 50.91 | 50.94 | 50.94 | 576,200 |
| 05 dic 2023 | 51.43 | 51.63 | 50.58 | 50.84 | 50.84 | 615,700 |
| 04 dic 2023 | 51.07 | 52.12 | 50.89 | 51.92 | 51.92 | 605,100 |
| 01 dic 2023 | 49.65 | 51.74 | 49.45 | 51.52 | 51.52 | 785,200 |
| 30 nov 2023 | 49.97 | 50.14 | 49.14 | 49.50 | 49.50 | 697,300 |
| 29 nov 2023 | 49.51 | 50.18 | 49.37 | 49.57 | 49.57 | 544,500 |
| 28 nov 2023 | 49.60 | 49.86 | 48.66 | 48.84 | 48.84 | 454,300 |
| 27 nov 2023 | 49.44 | 49.97 | 49.36 | 49.83 | 49.83 | 363,200 |
| 24 nov 2023 | 49.48 | 50.33 | 49.48 | 49.94 | 49.94 | 211,300 |
| 22 nov 2023 | 48.81 | 49.88 | 48.19 | 49.55 | 49.55 | 740,500 |
| 21 nov 2023 | 49.76 | 49.91 | 48.91 | 49.04 | 49.04 | 867,000 |
| 20 nov 2023 | 50.94 | 51.12 | 50.03 | 50.08 | 50.08 | 862,500 |
| 17 nov 2023 | 50.60 | 51.54 | 50.19 | 51.38 | 51.38 | 502,100 |
| 16 nov 2023 | 51.09 | 51.56 | 49.84 | 49.98 | 49.98 | 802,700 |
| 15 nov 2023 | 51.35 | 52.05 | 50.95 | 51.25 | 51.25 | 908,700 |
| 14 nov 2023 | 51.01 | 51.80 | 50.71 | 51.36 | 51.36 | 1,086,700 |
| 13 nov 2023 | 48.86 | 49.30 | 48.49 | 48.86 | 48.86 | 647,900 |
| 10 nov 2023 | 47.93 | 49.34 | 47.54 | 49.20 | 49.20 | 775,500 |
| 09 nov 2023 | 48.43 | 48.52 | 47.30 | 47.54 | 47.54 | 905,600 |
| 08 nov 2023 | 48.32 | 48.79 | 47.46 | 47.66 | 47.66 | 628,700 |
| 08 nov 2023 | 0.17 Dividendo | |||||
| 07 nov 2023 | 47.12 | 48.52 | 46.94 | 48.26 | 48.09 | 668,600 |
| 06 nov 2023 | 50.00 | 50.10 | 47.65 | 47.94 | 47.77 | 1,095,100 |
| 03 nov 2023 | 50.29 | 51.24 | 50.16 | 50.27 | 50.09 | 1,002,900 |
| 02 nov 2023 | 48.30 | 49.22 | 47.83 | 49.04 | 48.87 | 1,261,600 |
| 01 nov 2023 | 45.54 | 46.91 | 44.93 | 46.85 | 46.68 | 971,900 |
| 31 oct 2023 | 45.37 | 46.09 | 44.38 | 45.80 | 45.64 | 1,310,000 |
| 30 oct 2023 | 44.56 | 46.36 | 44.22 | 45.81 | 45.65 | 1,947,500 |
| 27 oct 2023 | 45.88 | 46.48 | 43.70 | 43.81 | 43.66 | 1,866,200 |
| 26 oct 2023 | 47.21 | 48.00 | 46.61 | 46.88 | 46.71 | 1,270,800 |
| 25 oct 2023 | 47.47 | 47.60 | 46.12 | 46.45 | 46.29 | 1,184,700 |
| 24 oct 2023 | 48.12 | 48.12 | 47.04 | 47.76 | 47.59 | 907,700 |
| 23 oct 2023 | 47.23 | 48.25 | 47.09 | 47.38 | 47.21 | 1,319,100 |
| 20 oct 2023 | 47.86 | 48.54 | 47.57 | 47.66 | 47.49 | 1,892,600 |
| 19 oct 2023 | 48.99 | 49.61 | 47.44 | 47.91 | 47.74 | 1,648,000 |
| 18 oct 2023 | 49.66 | 50.88 | 47.50 | 49.09 | 48.92 | 3,165,300 |
| 17 oct 2023 | 53.52 | 54.94 | 53.46 | 54.23 | 54.04 | 646,900 |
| 16 oct 2023 | 53.99 | 54.69 | 53.49 | 54.00 | 53.81 | 901,300 |
| 13 oct 2023 | 55.46 | 55.71 | 52.70 | 53.04 | 52.85 | 890,700 |
| 12 oct 2023 | 55.86 | 55.86 | 54.67 | 55.47 | 55.27 | 1,234,500 |
| 11 oct 2023 | 54.98 | 55.74 | 54.23 | 55.47 | 55.27 | 753,700 |
| 10 oct 2023 | 54.32 | 56.28 | 54.32 | 54.91 | 54.72 | 807,900 |
| 09 oct 2023 | 52.63 | 53.77 | 52.05 | 53.61 | 53.42 | 592,000 |
| 06 oct 2023 | 52.08 | 54.09 | 51.58 | 53.11 | 52.92 | 791,500 |
| 05 oct 2023 | 53.14 | 53.44 | 51.36 | 52.34 | 52.16 | 1,284,100 |
| 04 oct 2023 | 54.45 | 54.56 | 52.49 | 53.36 | 53.17 | 1,140,100 |
| 03 oct 2023 | 55.44 | 55.59 | 53.85 | 54.61 | 54.42 | 749,400 |
| 02 oct 2023 | 57.49 | 57.71 | 55.60 | 55.89 | 55.69 | 796,200 |
| 29 sept 2023 | 58.73 | 59.08 | 57.17 | 57.62 | 57.42 | 608,700 |
| 28 sept 2023 | 56.02 | 59.06 | 55.90 | 58.08 | 57.88 | 669,300 |
| 27 sept 2023 | 57.24 | 58.86 | 57.03 | 58.49 | 58.28 | 550,000 |
| 26 sept 2023 | 56.32 | 57.36 | 56.22 | 56.66 | 56.46 | 533,600 |
| 25 sept 2023 | 56.19 | 57.55 | 56.01 | 57.07 | 56.87 | 498,600 |
| 22 sept 2023 | 56.83 | 57.29 | 56.63 | 56.87 | 56.67 | 474,100 |
| 21 sept 2023 | 57.78 | 57.81 | 56.70 | 56.79 | 56.59 | 539,900 |
| 20 sept 2023 | 59.09 | 60.53 | 58.25 | 58.32 | 58.11 | 404,400 |
| 19 sept 2023 | 59.34 | 60.07 | 58.35 | 58.54 | 58.33 | 558,300 |
| 18 sept 2023 | 58.58 | 59.95 | 58.32 | 59.53 | 59.32 | 801,500 |
| 15 sept 2023 | 58.96 | 59.14 | 57.90 | 58.47 | 58.26 | 1,249,100 |
| 14 sept 2023 | 58.26 | 59.40 | 58.26 | 59.19 | 58.98 | 615,600 |
| 13 sept 2023 | 58.26 | 58.56 | 56.35 | 57.48 | 57.28 | 1,099,100 |
| 12 sept 2023 | 58.72 | 59.54 | 57.91 | 58.61 | 58.40 | 846,700 |
| 11 sept 2023 | 59.49 | 59.73 | 58.40 | 59.00 | 58.79 | 457,600 |
| 08 sept 2023 | 59.51 | 59.65 | 58.28 | 58.86 | 58.65 | 861,200 |
| 07 sept 2023 | 60.35 | 60.81 | 58.90 | 59.59 | 59.38 | 661,000 |
| 06 sept 2023 | 60.74 | 61.98 | 60.22 | 61.23 | 61.01 | 606,000 |
| 05 sept 2023 | 62.61 | 63.19 | 60.66 | 60.82 | 60.61 | 738,800 |
| 01 sept 2023 | 61.38 | 62.89 | 60.95 | 62.88 | 62.66 | 874,800 |
| 31 ago 2023 | 61.00 | 61.50 | 60.43 | 60.61 | 60.40 | 882,400 |
| 30 ago 2023 | 59.10 | 60.97 | 59.10 | 60.70 | 60.49 | 583,600 |
| 29 ago 2023 | 57.75 | 59.23 | 57.20 | 59.16 | 58.95 | 666,800 |
| 28 ago 2023 | 56.72 | 57.84 | 56.70 | 57.69 | 57.49 | 595,500 |
| 25 ago 2023 | 55.67 | 56.97 | 55.12 | 56.28 | 56.08 | 800,700 |
| 24 ago 2023 | 55.88 | 56.94 | 55.13 | 55.17 | 54.98 | 639,900 |
| 23 ago 2023 | 55.83 | 56.89 | 55.30 | 56.47 | 56.27 | 575,800 |
| 22 ago 2023 | 56.48 | 56.94 | 55.80 | 55.84 | 55.64 | 1,044,500 |
| 21 ago 2023 | 57.00 | 57.35 | 55.34 | 56.05 | 55.85 | 806,400 |
| 18 ago 2023 | 56.14 | 57.17 | 55.83 | 56.81 | 56.61 | 833,700 |
| 17 ago 2023 | 58.82 | 59.18 | 56.79 | 57.00 | 56.80 | 740,500 |
| 16 ago 2023 | 60.00 | 62.10 | 58.42 | 58.46 | 58.25 | 982,900 |
| 15 ago 2023 | 60.17 | 60.53 | 59.57 | 60.00 | 59.79 | 546,700 |
| 14 ago 2023 | 60.31 | 60.88 | 59.49 | 60.78 | 60.57 | 388,100 |
| 11 ago 2023 | 60.68 | 61.00 | 60.03 | 60.68 | 60.47 | 778,800 |
| 11 ago 2023 | 0.17 Dividendo | |||||
| 10 ago 2023 | 61.85 | 62.39 | 59.55 | 60.85 | 60.47 | 1,002,600 |
| 09 ago 2023 | 63.00 | 63.00 | 61.03 | 61.24 | 60.85 | 717,200 |
| 08 ago 2023 | 62.18 | 62.65 | 60.84 | 62.39 | 62.00 | 684,100 |
| 07 ago 2023 | 63.32 | 64.14 | 62.41 | 63.11 | 62.71 | 912,300 |
| 04 ago 2023 | 63.58 | 63.70 | 61.45 | 62.75 | 62.35 | 1,139,200 |
| 03 ago 2023 | 64.53 | 64.63 | 62.21 | 63.33 | 62.93 | 1,193,400 |
| 02 ago 2023 | 60.95 | 64.94 | 60.95 | 63.74 | 63.34 | 1,947,700 |
| 01 ago 2023 | 59.48 | 62.21 | 59.45 | 62.03 | 61.64 | 2,321,800 |
| 31 jul 2023 | 57.75 | 58.75 | 57.64 | 58.63 | 58.26 | 580,700 |
| 28 jul 2023 | 57.40 | 58.56 | 56.94 | 57.39 | 57.03 | 635,100 |
| 27 jul 2023 | 57.94 | 58.05 | 56.57 | 56.76 | 56.40 | 825,500 |
| 26 jul 2023 | 58.74 | 59.27 | 56.96 | 57.70 | 57.34 | 1,216,200 |
| 25 jul 2023 | 60.71 | 60.85 | 58.89 | 59.09 | 58.72 | 1,135,700 |
| 24 jul 2023 | 61.45 | 62.17 | 60.91 | 61.12 | 60.73 | 504,500 |
| 21 jul 2023 | 62.37 | 62.37 | 61.14 | 61.49 | 61.10 | 601,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.