Premium
Ternium SA (TX)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.47 | 1.11163670766 | 42.28 | 43.34 | 41.3 | 606814 | 42.14754626 | DR |
| 4 | -5.23 | -10.9003751563 | 47.98 | 51 | 41.3 | 471434 | 45.71026294 | DR |
| 12 | -0.49 | -1.13320999075 | 43.24 | 51.73 | 41.3 | 440105 | 46.31951588 | DR |
| 26 | 2.11 | 5.19192913386 | 40.64 | 51.73 | 36.925 | 316135 | 44.8073329 | DR |
| 52 | 10.85 | 34.012539185 | 31.9 | 51.73 | 29.98 | 256898 | 40.89852179 | DR |
| 156 | 1.25 | 3.01204819277 | 41.5 | 51.73 | 24 | 222237 | 37.79938582 | DR |
| 260 | 2.45 | 6.0794044665 | 40.3 | 56.86 | 24 | 332964 | 39.98453164 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783464000 | 42.75 | 0.32 | 0.75 | 42.86 | 43.34 | 42.07 | 546161 |
| 1783377600 | 42.43 | 0.68 | 1.63 | 41.74 | 43.04 | 41.51 | 841857 |
| 1783032000 | 41.75 | 0.2 | 0.48 | 42.13 | 42.6 | 41.44 | 270846 |
| 1782945600 | 41.55 | -1.15 | -2.69 | 42.28 | 42.97 | 41.3 | 768390 |
| 1782859200 | 42.7 | -0.82 | -1.88 | 43.81 | 44.24 | 42.58 | 403140 |
| 1782772800 | 43.52 | -0.92 | -2.07 | 44.42 | 44.42 | 43.21 | 329114 |
| 1782513600 | 44.44 | -0.93 | -2.05 | 45.01 | 45.2775 | 44.08 | 307948 |
| 1782427200 | 45.37 | 0.41 | 0.91 | 45.52 | 45.8792 | 45 | 146123 |
| 1782340800 | 44.96 | -0.4 | -0.88 | 44.99 | 45.775 | 44.69 | 488993 |
| 1782254400 | 45.36 | -1.27 | -2.72 | 45.55 | 45.93 | 45.0001 | 222598 |
| 1782168000 | 46.63 | 0.33 | 0.71 | 47.28 | 47.5499 | 45.5691 | 368317 |
| 1781822400 | 46.3 | -1.19 | -2.51 | 47.52 | 48.1099 | 46.18 | 351357 |
| 1781736000 | 47.49 | -1.57 | -3.20 | 49 | 49.4652 | 47.1258 | 449153 |
| 1781649600 | 49.06 | -0.86 | -1.72 | 50 | 50.9 | 49.06 | 480472 |
| 1781563200 | 49.92 | 0.37 | 0.75 | 49.7 | 51 | 49.7 | 625883 |
| 1781304000 | 49.55 | 0.94 | 1.93 | 48.84 | 50.055 | 48.72 | 759555 |
| 1781217600 | 48.61 | 1.38 | 2.92 | 47.85 | 48.83 | 47.54 | 906226 |
| 1781131200 | 47.23 | -0.78 | -1.62 | 47.98 | 48.9804 | 47.16 | 219679 |
| 1781044800 | 48.01 | 0.31 | 0.65 | 48.29 | 49 | 47.16 | 484230 |
| 1780958400 | 47.7 | -0.32 | -0.67 | 48.46 | 48.56 | 47.435 | 224737 |
| 1780699200 | 48.02 | -2.1 | -4.19 | 49.41 | 50 | 47.4552 | 309747 |
| 1780612800 | 50.12 | 0.3 | 0.60 | 49.42 | 50.31 | 49.15 | 597470 |
| 1780526400 | 49.82 | -1.42 | -2.77 | 50.86 | 50.975 | 49.73 | 279848 |
| 1780440000 | 51.24 | 2.16 | 4.40 | 49.66 | 51.73 | 49.48 | 1286701 |
| 1780353600 | 49.08 | 0.83 | 1.72 | 48 | 49.415 | 47.32 | 746960 |
| 1780094400 | 48.25 | -0.79 | -1.61 | 49.16 | 49.16 | 48.01 | 468702 |
| 1780008000 | 49.04 | -0.63 | -1.27 | 49.67 | 49.67 | 48.68 | 477272 |
| 1779921600 | 49.67 | 0.26 | 0.53 | 49.13 | 49.85 | 48.625 | 843394 |
| 1779835200 | 49.41 | 2.42 | 5.15 | 47.95 | 50.59 | 47.95 | 1013003 |
| 1779489600 | 46.99 | 2.17 | 4.84 | 45.56 | 47.25 | 44.84 | 837197 |
| 1779403200 | 44.82 | 0.26 | 0.58 | 44.5 | 45.21 | 44.04 | 400668 |
| 1779316800 | 44.56 | 2.37 | 5.62 | 43.63 | 44.65 | 43.38 | 699623 |
| 1779230400 | 42.19 | -0.66 | -1.54 | 42.47 | 42.53 | 41.5 | 231327 |
| 1779144000 | 42.85 | 0.07 | 0.16 | 42.98 | 43.85 | 42.5 | 176688 |
| 1778884800 | 42.78 | -1.39 | -3.15 | 43 | 43.405 | 42 | 210987 |
| 1778798400 | 44.17 | -1.39 | -3.05 | 44.45 | 44.48 | 43.65 | 184983 |
| 1778712000 | 45.56 | 0.06 | 0.13 | 45.74 | 46.43 | 45.28 | 466464 |
| 1778625600 | 45.5 | -0.52 | -1.13 | 45.63 | 45.94 | 44.84 | 559311 |
| 1778539200 | 46.02 | -0.9 | -1.92 | 47.03 | 47.34 | 45.97 | 306429 |
| 1778280000 | 46.92 | 0.7 | 1.51 | 46.57 | 46.93 | 45.9942 | 90374 |
| 1778193600 | 46.22 | -2.2 | -4.54 | 47.5 | 48.34 | 45.97 | 248126 |
| 1778107200 | 48.42 | 4.31 | 9.77 | 45.33 | 49.69 | 45.31 | 1111081 |
| 1778020800 | 44.11 | 1.35 | 3.16 | 43.19 | 44.435 | 43.13 | 336004 |
| 1777934400 | 42.76 | -0.63 | -1.45 | 43.28 | 43.45 | 42.55 | 158934 |
| 1777675200 | 43.39 | -0.54 | -1.23 | 43.65 | 44.07 | 43.205 | 137398 |
| 1777588800 | 43.93 | 1.17 | 2.74 | 43.21 | 44.23 | 42.3485 | 684401 |
| 1777502400 | 42.76 | -0.64 | -1.47 | 43.25 | 43.38 | 42.49 | 371026 |
| 1777416000 | 43.4 | 0.41 | 0.95 | 42.91 | 43.45 | 42.5 | 263765 |
| 1777329600 | 42.99 | -0.33 | -0.76 | 43.42 | 43.65 | 42.99 | 539642 |
| 1777070400 | 43.32 | 0.91 | 2.15 | 42.8 | 43.32 | 42.27 | 327308 |
| 1776984000 | 42.41 | -0.8 | -1.85 | 43.17 | 43.21 | 42.04 | 238392 |
| 1776897600 | 43.21 | 0.44 | 1.03 | 42.97 | 43.32 | 42.75 | 217749 |
| 1776811200 | 42.77 | -0.23 | -0.53 | 42.97 | 43.25 | 42.3901 | 187282 |
| 1776724800 | 43 | 0.7 | 1.65 | 42.54 | 43.09 | 42.31 | 286668 |
| 1776465600 | 42.3 | 0.12 | 0.28 | 42.52 | 42.89 | 42.07 | 160075 |
| 1776379200 | 42.18 | -0.5 | -1.17 | 42.68 | 43.25 | 41.65 | 185498 |
| 1776292800 | 42.68 | -0.53 | -1.23 | 43.24 | 43.24 | 42.22 | 250694 |
| 1776206400 | 43.21 | 0.17 | 0.39 | 43.51 | 44.24 | 43.03 | 221789 |
| 1776120000 | 43.04 | 1.25 | 2.99 | 42.47 | 43.18 | 42.2001 | 270025 |
| 1775860800 | 41.79 | 0.55 | 1.33 | 41.41 | 42.19 | 40.83 | 148057 |
| 1775774400 | 41.24 | 0.04 | 0.10 | 41.18 | 41.55 | 40.56 | 139076 |
| 1775688000 | 41.2 | 1.41 | 3.54 | 40.92 | 41.3 | 40.4601 | 95363 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
