Premium
Ternium SA (TX)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.55 | -11.1811023622 | 31.75 | 31.9 | 28.18 | 187526 | 30.61039045 | DR |
| 4 | -2.57 | -8.35229119272 | 30.77 | 33.36 | 28.18 | 220024 | 31.75177446 | DR |
| 12 | -0.74 | -2.55701451279 | 28.94 | 33.36 | 28 | 256737 | 30.29027311 | DR |
| 26 | -8.61 | -23.3903830481 | 36.81 | 37.43 | 28 | 213197 | 31.36275381 | DR |
| 52 | -13.14 | -31.7851959361 | 41.34 | 44.44 | 28 | 231853 | 35.28186018 | DR |
| 156 | -19.39 | -40.7438537508 | 47.59 | 50.36 | 26.01 | 256297 | 37.16181243 | DR |
| 260 | 16.46 | 140.204429302 | 11.74 | 56.86 | 11.39 | 396588 | 36.88765415 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1743806400 | 28.2 | -1.49 | -5.02 | 28.95 | 29.52 | 27.8 | 357199 |
| 1743720000 | 29.69 | -1.59 | -5.08 | 30.62 | 31.02 | 29.64 | 341156 |
| 1743633600 | 31.28 | 0.39 | 1.26 | 30.79 | 31.29 | 30.7465 | 200278 |
| 1743547200 | 30.89 | -0.27 | -0.87 | 31.13 | 31.4286 | 30.83 | 109740 |
| 1743460800 | 31.16 | 0.06 | 0.19 | 30.75 | 31.205 | 30.3701 | 149212 |
| 1743201600 | 31.1 | -0.66 | -2.08 | 31.75 | 31.9 | 30.99 | 137244 |
| 1743115200 | 31.76 | 0.03 | 0.09 | 31.47 | 32.03 | 31.2174 | 88203 |
| 1743028800 | 31.73 | -0.38 | -1.18 | 32.119999 | 32.59 | 31.56 | 120354 |
| 1742942400 | 32.11 | 0.61 | 1.94 | 31.52 | 32.39 | 31.28 | 118436 |
| 1742856000 | 31.5 | -0.11 | -0.35 | 31.83 | 32.18 | 31.19 | 285866 |
| 1742596800 | 31.61 | -0.89 | -2.74 | 32.119999 | 32.5 | 31.22 | 435670 |
| 1742510400 | 32.5 | -0.47 | -1.43 | 32.6 | 32.81 | 32.2625 | 317602 |
| 1742424000 | 32.97 | -0.08 | -0.24 | 33.04 | 33.32 | 32.88 | 159499 |
| 1742337600 | 33.049999 | 0.05 | 0.15 | 33.119999 | 33.24 | 32.810699 | 169724 |
| 1742251200 | 33 | 0.07 | 0.21 | 33.189999 | 33.36 | 32.93 | 192832 |
| 1741992000 | 32.93 | 0.66 | 2.05 | 32.56 | 33.2045 | 32.405 | 169395 |
| 1741905600 | 32.27 | 0.34 | 1.06 | 31.83 | 32.676499 | 31.4 | 217842 |
| 1741819200 | 31.93 | 0.1 | 0.31 | 31.72 | 32.659999 | 31.72 | 373881 |
| 1741732800 | 31.83 | 0.27 | 0.86 | 31.68 | 31.97 | 31.07 | 315137 |
| 1741646400 | 31.56 | 0.2 | 0.64 | 30.96 | 31.945 | 30.8375 | 309602 |
| 1741390800 | 31.36 | 0.53 | 1.72 | 30.77 | 31.58 | 30.58 | 188799 |
| 1741304400 | 30.83 | 0.72 | 2.39 | 30.11 | 30.84 | 29.6231 | 211327 |
| 1741218000 | 30.11 | 1.43 | 4.99 | 28.85 | 30.335 | 28.85 | 244308 |
| 1741131600 | 28.68 | -0.26 | -0.90 | 28.73 | 29.06 | 28.3 | 234405 |
| 1741045200 | 28.94 | 0.05 | 0.17 | 29.42 | 29.8 | 28.71 | 397317 |
| 1740786000 | 28.89 | -0.21 | -0.72 | 29 | 29.345 | 28.515 | 459655 |
| 1740699600 | 29.1 | -0.43 | -1.46 | 29.47 | 29.47 | 28.94 | 291312 |
| 1740613200 | 29.53 | 0.27 | 0.92 | 29.58 | 29.73 | 29.39 | 245744 |
| 1740526800 | 29.26 | -0.45 | -1.51 | 29.65 | 29.65 | 28.71 | 663592 |
| 1740440400 | 29.71 | 0.32 | 1.09 | 29.54 | 29.87 | 29.15 | 202680 |
| 1740181200 | 29.39 | -0.4 | -1.34 | 29.79 | 29.94 | 29.35 | 290059 |
| 1740094800 | 29.79 | -0.32 | -1.06 | 30.11 | 30.68 | 29.53 | 358330 |
| 1740008400 | 30.11 | -1.26 | -4.02 | 28.39 | 30.39 | 28 | 438868 |
| 1739922000 | 31.37 | 1.05 | 3.46 | 30 | 31.48 | 30 | 264813 |
| 1739576400 | 30.32 | 0.71 | 2.40 | 29.94 | 30.445 | 29.35 | 231645 |
| 1739490000 | 29.61 | -0.23 | -0.77 | 29.96 | 29.96 | 29.33 | 662209 |
| 1739403600 | 29.84 | 0.02 | 0.07 | 29.85 | 30.37 | 29.73 | 172129 |
| 1739317200 | 29.82 | -0.83 | -2.71 | 30.54 | 30.56 | 29.72 | 216075 |
| 1739230800 | 30.65 | 0.72 | 2.41 | 30.44 | 31.22 | 30.02 | 221777 |
| 1738971600 | 29.93 | -0.31 | -1.03 | 30.33 | 30.4268 | 29.75 | 180329 |
| 1738885200 | 30.24 | 0.76 | 2.58 | 29.8 | 30.55 | 29.57 | 269106 |
| 1738798800 | 29.48 | -0.96 | -3.15 | 30.43 | 30.6499 | 29.37 | 387320 |
| 1738712400 | 30.44 | -0.28 | -0.91 | 30.72 | 31.04 | 30.36 | 181073 |
| 1738626000 | 30.72 | 0.72 | 2.40 | 29.5 | 30.99 | 28.5 | 754890 |
| 1738366800 | 30 | -0.34 | -1.12 | 30.32 | 30.73 | 29.885 | 160757 |
| 1738280400 | 30.34 | 0.34 | 1.13 | 30 | 30.66 | 29.91 | 157834 |
| 1738194000 | 30 | 0.87 | 2.99 | 29.11 | 30 | 28.895 | 403638 |
| 1738107600 | 29.13 | 0.09 | 0.31 | 29.35 | 29.35 | 28.7 | 200537 |
| 1738021200 | 29.04 | -0.34 | -1.16 | 29.38 | 29.38 | 28.89 | 167646 |
| 1737762000 | 29.38 | 0.85 | 2.98 | 29.28 | 29.47 | 29.07 | 168707 |
| 1737675600 | 28.53 | 0 | 0.00 | 28.53 | 28.53 | 28.53 | 0 |
| 1737589200 | 28.53 | -0.24 | -0.83 | 28.66 | 28.98 | 28.37 | 216817 |
| 1737502800 | 28.77 | -0.16 | -0.55 | 29.07 | 29.14 | 28.66 | 188735 |
| 1737157200 | 28.93 | -0.07 | -0.24 | 29 | 29.33 | 28.89 | 161769 |
| 1737070800 | 29 | -0.28 | -0.96 | 29.16 | 29.39 | 28.8375 | 232841 |
| 1736984400 | 29.28 | 0.55 | 1.91 | 29.25 | 29.37 | 28.96 | 121593 |
| 1736898000 | 28.73 | -0.36 | -1.24 | 29.35 | 29.35 | 28.51 | 189107 |
| 1736811600 | 29.09 | 0.54 | 1.89 | 28.58 | 29.3397 | 28.58 | 115794 |
| 1736552400 | 28.55 | -0.43 | -1.48 | 28.94 | 29 | 28.52 | 168788 |
| 1736379600 | 28.98 | -0.42 | -1.43 | 29.15 | 29.3 | 28.72 | 207298 |
| 1736293200 | 29.4 | -0.37 | -1.24 | 29.9 | 30.3 | 29.265 | 100072 |
| 1736206800 | 29.77 | 0.61 | 2.09 | 29.4 | 29.8 | 29.4 | 283637 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
