Ternium S.A. (TX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

42.11

-0.76

(-1.77%)

A partir del 01:54PM EDT. Mercado abierto.

Periodo de tiempo:

16 abr 2023 - 16 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
16 abr 2024	42.42	42.42	41.56	42.11	42.11	327,494
15 abr 2024	43.02	43.42	42.53	42.87	42.87	453,600
12 abr 2024	43.51	43.95	42.34	42.60	42.60	333,200
11 abr 2024	44.00	44.31	42.63	43.20	43.20	280,300
10 abr 2024	43.54	44.32	43.41	44.18	44.18	355,700
09 abr 2024	43.61	44.44	43.52	44.00	44.00	392,000
08 abr 2024	42.61	43.88	42.61	43.76	43.76	677,000
05 abr 2024	42.03	42.41	41.81	42.28	42.28	156,800
04 abr 2024	41.34	42.15	41.05	42.09	42.09	391,000
03 abr 2024	41.06	41.78	40.81	41.01	41.01	131,600
02 abr 2024	41.77	42.18	40.99	41.22	41.22	128,600
01 abr 2024	41.76	42.12	41.50	41.68	41.68	99,400
28 mar 2024	42.08	42.09	41.62	41.62	41.62	74,600
27 mar 2024	41.37	42.13	41.37	41.89	41.89	150,400
26 mar 2024	41.25	41.66	40.89	41.32	41.32	88,600
25 mar 2024	40.89	41.48	40.88	41.03	41.03	98,500
22 mar 2024	40.97	41.37	40.83	40.88	40.88	84,900
21 mar 2024	41.09	41.41	40.94	41.11	41.11	118,900
20 mar 2024	40.46	41.33	40.46	41.00	41.00	88,500
19 mar 2024	39.85	40.69	39.85	40.65	40.65	194,600
18 mar 2024	40.00	40.00	39.55	39.89	39.89	173,400
15 mar 2024	39.42	39.84	39.37	39.71	39.71	155,900
14 mar 2024	40.17	40.17	39.45	39.69	39.69	129,300
13 mar 2024	40.57	40.87	39.69	40.28	40.28	176,600
12 mar 2024	40.64	40.82	40.26	40.51	40.51	73,200
11 mar 2024	40.00	40.32	39.73	40.30	40.30	117,000
08 mar 2024	39.31	40.27	39.31	40.10	40.10	141,600
07 mar 2024	39.66	39.93	39.27	39.28	39.28	120,400
06 mar 2024	39.11	39.79	39.11	39.35	39.35	163,300
05 mar 2024	38.99	39.00	38.15	38.42	38.42	108,400
04 mar 2024	40.23	40.41	39.12	39.15	39.15	145,400
01 mar 2024	40.60	40.91	40.21	40.36	40.36	120,000
29 feb 2024	39.77	40.59	39.77	40.54	40.54	186,400
28 feb 2024	40.10	40.38	39.49	39.65	39.65	154,600
27 feb 2024	40.10	40.63	40.00	40.42	40.42	163,600
26 feb 2024	39.60	39.96	39.46	39.82	39.82	111,600
23 feb 2024	39.95	40.00	39.61	39.84	39.84	115,300
22 feb 2024	40.93	41.34	39.81	39.95	39.95	201,000
21 feb 2024	39.93	41.26	39.00	40.69	40.69	497,500
20 feb 2024	37.35	37.71	37.02	37.47	37.47	176,100
16 feb 2024	37.54	38.09	37.54	37.67	37.67	99,000
15 feb 2024	37.22	37.67	37.05	37.47	37.47	159,200
14 feb 2024	36.96	37.34	36.82	37.26	37.26	105,900
13 feb 2024	37.07	37.38	36.59	36.74	36.74	127,300
12 feb 2024	37.48	38.33	37.48	37.95	37.95	93,000
09 feb 2024	37.60	37.73	37.21	37.51	37.51	75,300
08 feb 2024	38.10	38.12	37.55	37.73	37.73	106,100
07 feb 2024	38.91	39.00	38.18	38.36	38.36	137,100
06 feb 2024	38.10	38.50	37.93	38.26	38.26	103,600
05 feb 2024	38.30	38.30	37.64	38.00	38.00	90,300
02 feb 2024	38.51	39.04	38.29	38.74	38.74	132,500
01 feb 2024	38.90	39.20	38.60	38.87	38.87	156,500
31 ene 2024	39.22	39.48	38.56	38.66	38.66	201,600
30 ene 2024	38.97	39.31	38.69	39.13	39.13	169,900
29 ene 2024	39.65	39.65	38.75	39.26	39.26	161,800
26 ene 2024	39.40	39.72	39.01	39.72	39.72	153,500
25 ene 2024	39.13	39.20	38.78	39.15	39.15	139,200
24 ene 2024	39.67	39.79	39.00	39.10	39.10	123,500
23 ene 2024	39.07	39.44	38.89	39.07	39.07	117,200
22 ene 2024	39.00	39.22	38.50	38.65	38.65	159,000
19 ene 2024	38.84	39.32	38.58	38.86	38.86	150,500
18 ene 2024	39.26	39.26	38.18	38.83	38.83	296,600
17 ene 2024	40.12	40.15	38.65	38.98	38.98	483,600
16 ene 2024	41.00	41.00	40.23	40.36	40.36	184,100
12 ene 2024	40.78	41.18	40.48	41.08	41.08	179,000
11 ene 2024	41.00	41.46	40.22	40.46	40.46	120,600
10 ene 2024	40.50	40.80	40.19	40.61	40.61	211,700
09 ene 2024	40.55	40.76	39.75	40.40	40.40	207,600
08 ene 2024	40.04	40.93	39.65	40.83	40.83	191,800
05 ene 2024	41.19	41.79	40.68	40.69	40.69	157,200
04 ene 2024	41.17	41.60	41.07	41.50	41.50	89,800
03 ene 2024	41.00	41.76	40.86	41.25	41.25	87,800
02 ene 2024	42.19	42.23	41.40	41.63	41.63	87,200
29 dic 2023	42.33	42.66	42.22	42.47	42.47	82,500
28 dic 2023	43.20	43.21	42.50	42.66	42.66	82,500
27 dic 2023	43.00	43.45	42.89	43.23	43.23	147,300
26 dic 2023	42.80	43.35	42.76	43.02	43.02	106,800
22 dic 2023	43.00	43.49	42.66	42.71	42.71	167,000
21 dic 2023	43.26	43.29	42.55	42.81	42.81	66,500
20 dic 2023	43.36	43.49	42.65	42.66	42.66	132,100
19 dic 2023	42.80	43.49	42.80	43.37	43.37	242,300
18 dic 2023	42.49	43.33	42.49	42.80	42.80	256,300
15 dic 2023	41.30	41.53	40.79	41.10	41.10	175,200
14 dic 2023	40.75	42.46	40.69	41.34	41.34	405,200
13 dic 2023	38.45	40.25	38.26	40.14	40.14	214,200
12 dic 2023	38.98	38.98	38.40	38.71	38.71	84,600
11 dic 2023	38.88	39.18	38.66	38.98	38.98	69,800
08 dic 2023	38.80	39.52	38.70	39.12	39.12	116,400
07 dic 2023	38.59	39.00	38.36	38.88	38.88	178,900
06 dic 2023	38.79	39.24	38.40	38.53	38.53	103,900
05 dic 2023	39.47	39.59	38.26	38.50	38.50	187,400
04 dic 2023	39.92	40.20	39.73	39.74	39.74	115,500
01 dic 2023	39.69	40.40	39.64	40.34	40.34	305,300
30 nov 2023	40.33	40.33	39.41	39.53	39.53	305,600
29 nov 2023	41.18	41.21	39.95	40.36	40.36	244,700
28 nov 2023	40.15	41.24	39.98	40.95	40.95	275,400
27 nov 2023	39.22	40.16	38.79	40.10	40.10	328,200
24 nov 2023	38.91	39.28	38.84	39.18	39.18	103,600
22 nov 2023	38.28	38.92	38.17	38.71	38.71	167,400
21 nov 2023	38.21	38.79	38.09	38.09	38.09	226,400
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...

S&P 5005,053.87-7.95(-0.16%)

Dow Jones37,816.91+81.80(+0.22%)

Nasdaq15,872.43-12.59(-0.08%)

Russell 20001,965.26-10.45(-0.53%)

Petróleo85.31-0.10(-0.12%)

Oro2,403.20+20.20(+0.85%)

Ternium S.A. (TX)

S&P 500
5,053.87
-7.95(-0.16%)

Dow Jones
37,816.91
+81.80(+0.22%)

Nasdaq
15,872.43
-12.59(-0.08%)

Russell 2000
1,965.26
-10.45(-0.53%)

Petróleo
85.31
-0.10(-0.12%)

Oro
2,403.20
+20.20(+0.85%)