U.S. markets open in 2 hours 12 minutes
F S&P 500
5,108.50 +17.00 (+0.33%) F Dow Jones
38,665.00 +283.00 (+0.74%) F Nasdaq
17,758.25 +108.50 (+0.61%) E-mini Russell 2000 Index Futur
2,023.40 -3.80 (-0.19%) Petróleo
79.18 +0.23 (+0.29%) Oro
2,307.80 -1.80 (-0.08%)
Trex Company, Inc. (TREX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 90.13 | 90.35 | 87.21 | 90.07 | 90.07 | 418,100 |
| 01 may 2024 | 88.22 | 91.91 | 87.36 | 89.14 | 89.14 | 747,900 |
| 30 abr 2024 | 89.47 | 90.78 | 88.53 | 88.55 | 88.55 | 430,900 |
| 29 abr 2024 | 90.90 | 91.50 | 89.85 | 90.24 | 90.24 | 446,600 |
| 26 abr 2024 | 90.00 | 91.48 | 89.55 | 90.53 | 90.53 | 359,700 |
| 25 abr 2024 | 87.25 | 89.79 | 85.83 | 89.41 | 89.41 | 487,600 |
| 24 abr 2024 | 90.25 | 91.34 | 88.22 | 89.20 | 89.20 | 372,800 |
| 23 abr 2024 | 88.07 | 90.58 | 87.07 | 90.17 | 90.17 | 619,500 |
| 22 abr 2024 | 88.79 | 89.03 | 87.22 | 87.82 | 87.82 | 471,800 |
| 19 abr 2024 | 87.95 | 88.72 | 86.37 | 87.45 | 87.45 | 532,200 |
| 18 abr 2024 | 88.65 | 89.82 | 87.63 | 87.95 | 87.95 | 766,000 |
| 17 abr 2024 | 89.81 | 89.81 | 86.73 | 87.77 | 87.77 | 580,100 |
| 16 abr 2024 | 89.60 | 90.05 | 87.97 | 88.98 | 88.98 | 599,000 |
| 15 abr 2024 | 92.67 | 92.70 | 89.48 | 90.20 | 90.20 | 492,200 |
| 12 abr 2024 | 91.76 | 92.51 | 91.10 | 91.92 | 91.92 | 349,800 |
| 11 abr 2024 | 92.95 | 93.20 | 92.01 | 92.76 | 92.76 | 614,000 |
| 10 abr 2024 | 91.11 | 93.82 | 90.29 | 92.12 | 92.12 | 1,015,500 |
| 09 abr 2024 | 97.46 | 97.46 | 94.45 | 96.02 | 96.02 | 781,300 |
| 08 abr 2024 | 97.32 | 97.69 | 96.36 | 97.35 | 97.35 | 446,600 |
| 05 abr 2024 | 95.22 | 96.79 | 94.27 | 96.33 | 96.33 | 459,500 |
| 04 abr 2024 | 96.50 | 97.49 | 94.40 | 94.89 | 94.89 | 474,300 |
| 03 abr 2024 | 94.54 | 96.57 | 93.08 | 95.20 | 95.20 | 836,200 |
| 02 abr 2024 | 96.25 | 96.33 | 93.38 | 94.99 | 94.99 | 934,600 |
| 01 abr 2024 | 99.86 | 99.86 | 97.72 | 97.97 | 97.97 | 414,600 |
| 28 mar 2024 | 99.66 | 100.33 | 98.45 | 99.75 | 99.75 | 523,400 |
| 27 mar 2024 | 98.63 | 99.44 | 98.07 | 99.25 | 99.25 | 465,700 |
| 26 mar 2024 | 100.10 | 100.61 | 98.01 | 98.11 | 98.11 | 908,400 |
| 25 mar 2024 | 99.40 | 100.77 | 99.38 | 100.10 | 100.10 | 640,400 |
| 22 mar 2024 | 99.80 | 100.07 | 98.28 | 99.58 | 99.58 | 486,500 |
| 21 mar 2024 | 99.20 | 100.75 | 98.74 | 99.79 | 99.79 | 576,700 |
| 20 mar 2024 | 96.36 | 98.69 | 95.71 | 98.40 | 98.40 | 560,100 |
| 19 mar 2024 | 94.80 | 96.48 | 94.38 | 96.09 | 96.09 | 477,300 |
| 18 mar 2024 | 95.09 | 95.73 | 93.82 | 94.64 | 94.64 | 496,100 |
| 15 mar 2024 | 94.49 | 95.91 | 94.16 | 94.40 | 94.40 | 1,432,600 |
| 14 mar 2024 | 96.04 | 96.81 | 93.88 | 94.84 | 94.84 | 566,200 |
| 13 mar 2024 | 95.58 | 97.06 | 95.54 | 96.32 | 96.32 | 602,600 |
| 12 mar 2024 | 94.04 | 96.27 | 93.39 | 95.82 | 95.82 | 545,800 |
| 11 mar 2024 | 94.26 | 94.30 | 92.68 | 93.89 | 93.89 | 544,200 |
| 08 mar 2024 | 96.34 | 97.65 | 94.39 | 94.90 | 94.90 | 514,500 |
| 07 mar 2024 | 95.35 | 96.69 | 95.32 | 95.73 | 95.73 | 638,300 |
| 06 mar 2024 | 95.26 | 95.93 | 94.26 | 94.51 | 94.51 | 879,300 |
| 05 mar 2024 | 95.61 | 97.25 | 93.60 | 93.91 | 93.91 | 890,900 |
| 04 mar 2024 | 94.75 | 96.94 | 94.75 | 96.03 | 96.03 | 651,600 |
| 01 mar 2024 | 91.22 | 94.70 | 90.35 | 94.61 | 94.61 | 907,500 |
| 29 feb 2024 | 92.76 | 92.93 | 91.09 | 91.76 | 91.76 | 1,519,300 |
| 28 feb 2024 | 93.22 | 94.14 | 92.29 | 92.50 | 92.50 | 942,900 |
| 27 feb 2024 | 98.31 | 101.91 | 91.77 | 93.17 | 93.17 | 2,904,800 |
| 26 feb 2024 | 93.81 | 95.45 | 93.59 | 94.86 | 94.86 | 1,343,500 |
| 23 feb 2024 | 94.26 | 94.53 | 92.60 | 93.81 | 93.81 | 696,800 |
| 22 feb 2024 | 92.12 | 93.73 | 91.50 | 93.52 | 93.52 | 869,500 |
| 21 feb 2024 | 90.72 | 91.34 | 89.92 | 90.93 | 90.93 | 734,800 |
| 20 feb 2024 | 89.81 | 90.89 | 89.03 | 90.68 | 90.68 | 744,900 |
| 16 feb 2024 | 89.13 | 91.97 | 88.87 | 90.86 | 90.86 | 791,700 |
| 15 feb 2024 | 90.87 | 90.93 | 88.96 | 90.63 | 90.63 | 1,032,000 |
| 14 feb 2024 | 90.81 | 91.23 | 88.87 | 90.88 | 90.88 | 565,000 |
| 13 feb 2024 | 87.91 | 90.96 | 87.88 | 89.33 | 89.33 | 644,300 |
| 12 feb 2024 | 91.07 | 93.17 | 90.47 | 92.26 | 92.26 | 920,900 |
| 09 feb 2024 | 90.40 | 91.89 | 89.83 | 91.13 | 91.13 | 782,700 |
| 08 feb 2024 | 90.22 | 91.37 | 89.04 | 90.40 | 90.40 | 1,078,100 |
| 07 feb 2024 | 86.25 | 92.25 | 86.25 | 89.91 | 89.91 | 2,487,500 |
| 06 feb 2024 | 82.52 | 83.60 | 82.00 | 83.19 | 83.19 | 795,300 |
| 05 feb 2024 | 85.36 | 85.96 | 80.07 | 82.54 | 82.54 | 1,586,900 |
| 02 feb 2024 | 85.71 | 87.36 | 84.10 | 86.57 | 86.57 | 1,671,500 |
| 01 feb 2024 | 82.64 | 87.00 | 82.53 | 86.80 | 86.80 | 1,562,400 |
| 31 ene 2024 | 82.91 | 83.90 | 81.30 | 81.48 | 81.48 | 692,100 |
| 30 ene 2024 | 83.01 | 83.51 | 82.39 | 83.37 | 83.37 | 627,200 |
| 29 ene 2024 | 81.56 | 83.50 | 80.82 | 83.25 | 83.25 | 673,400 |
| 26 ene 2024 | 81.48 | 81.79 | 80.54 | 81.23 | 81.23 | 359,600 |
| 25 ene 2024 | 80.72 | 81.42 | 79.69 | 81.40 | 81.40 | 679,700 |
| 24 ene 2024 | 82.15 | 82.67 | 78.61 | 79.19 | 79.19 | 837,200 |
| 23 ene 2024 | 83.64 | 83.71 | 80.89 | 81.27 | 81.27 | 906,400 |
| 22 ene 2024 | 83.51 | 84.12 | 82.63 | 83.79 | 83.79 | 617,800 |
| 19 ene 2024 | 81.38 | 82.33 | 79.95 | 82.30 | 82.30 | 579,500 |
| 18 ene 2024 | 80.47 | 81.29 | 79.13 | 81.26 | 81.26 | 639,400 |
| 17 ene 2024 | 79.65 | 80.44 | 79.04 | 79.80 | 79.80 | 573,100 |
| 16 ene 2024 | 81.27 | 81.55 | 79.33 | 80.87 | 80.87 | 510,600 |
| 12 ene 2024 | 83.01 | 83.64 | 81.13 | 81.92 | 81.92 | 423,800 |
| 11 ene 2024 | 81.02 | 82.55 | 80.43 | 82.50 | 82.50 | 811,600 |
| 10 ene 2024 | 79.92 | 81.36 | 79.73 | 81.34 | 81.34 | 681,600 |
| 09 ene 2024 | 78.49 | 79.62 | 78.37 | 79.62 | 79.62 | 388,600 |
| 08 ene 2024 | 77.77 | 79.37 | 77.50 | 79.36 | 79.36 | 494,100 |
| 05 ene 2024 | 75.84 | 77.68 | 75.79 | 77.37 | 77.37 | 684,700 |
| 04 ene 2024 | 76.32 | 77.97 | 76.18 | 76.40 | 76.40 | 1,023,000 |
| 03 ene 2024 | 78.89 | 79.05 | 77.08 | 77.16 | 77.16 | 1,087,200 |
| 02 ene 2024 | 81.78 | 83.08 | 80.24 | 80.71 | 80.71 | 721,000 |
| 29 dic 2023 | 83.36 | 84.06 | 82.78 | 82.79 | 82.79 | 419,700 |
| 28 dic 2023 | 83.57 | 84.21 | 83.01 | 83.72 | 83.72 | 290,600 |
| 27 dic 2023 | 83.60 | 84.36 | 83.43 | 83.62 | 83.62 | 590,700 |
| 26 dic 2023 | 83.66 | 84.11 | 83.21 | 83.43 | 83.43 | 411,900 |
| 22 dic 2023 | 83.48 | 83.83 | 82.53 | 83.32 | 83.32 | 712,200 |
| 21 dic 2023 | 82.70 | 83.35 | 82.02 | 83.19 | 83.19 | 764,000 |
| 20 dic 2023 | 81.51 | 84.68 | 81.01 | 81.56 | 81.56 | 1,412,300 |
| 19 dic 2023 | 79.77 | 81.02 | 79.49 | 80.92 | 80.92 | 954,200 |
| 18 dic 2023 | 80.65 | 81.07 | 78.35 | 79.01 | 79.01 | 658,200 |
| 15 dic 2023 | 80.07 | 81.12 | 79.42 | 80.22 | 80.22 | 1,798,800 |
| 14 dic 2023 | 77.40 | 80.59 | 77.20 | 80.14 | 80.14 | 1,303,100 |
| 13 dic 2023 | 71.58 | 75.72 | 71.42 | 75.45 | 75.45 | 889,600 |
| 12 dic 2023 | 72.61 | 73.70 | 71.99 | 72.85 | 72.85 | 787,500 |
| 11 dic 2023 | 73.05 | 73.20 | 72.44 | 72.53 | 72.53 | 660,800 |
| 08 dic 2023 | 72.76 | 74.25 | 72.76 | 72.96 | 72.96 | 457,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.