Premium
Ternium SA (TX)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2699 | 0.913676371022 | 29.54 | 29.87 | 28.515 | 372597 | 29.22826305 | DR |
| 4 | 0.3099 | 1.05050847458 | 29.5 | 31.48 | 28 | 341663 | 29.85958574 | DR |
| 12 | -2.6801 | -8.24899969221 | 32.49 | 32.95 | 28 | 248586 | 29.74529397 | DR |
| 26 | -3.3601 | -10.1299366898 | 33.17 | 37.98 | 28 | 208801 | 31.97019297 | DR |
| 52 | -10.4201 | -25.9013174248 | 40.23 | 44.44 | 28 | 222698 | 35.93428514 | DR |
| 156 | -11.6901 | -28.1689156627 | 41.5 | 50.36 | 26.01 | 264517 | 37.62774559 | DR |
| 260 | 11.5899 | 63.6108671789 | 18.22 | 56.86 | 9.59 | 400711 | 36.42980031 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 172374 |
| 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 | 631929 |
| 1738366800 | 30 | -0.34 | -1.12 | 30.32 | 30.73 | 29.885 | 160824 |
| 1738280400 | 30.34 | 0.34 | 1.13 | 30 | 30.66 | 29.91 | 159341 |
| 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 | 29.04 | 29.14 | 28.66 | 178161 |
| 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 | 28.79 | 29 | 28.52 | 166997 |
| 1736379600 | 28.98 | -0.42 | -1.43 | 29.08 | 29.3 | 28.72 | 203695 |
| 1736293200 | 29.4 | -0.37 | -1.24 | 29.98 | 30.3 | 29.265 | 98454 |
| 1736206800 | 29.77 | 0.61 | 2.09 | 29.72 | 29.8 | 29.4201 | 281487 |
| 1735947600 | 29.16 | -0.13 | -0.44 | 29.2 | 29.5 | 28.995 | 176501 |
| 1735861200 | 29.29 | 0.21 | 0.72 | 29.13 | 29.47 | 29.08 | 153014 |
| 1735688400 | 29.08 | 0.3 | 1.04 | 28.85 | 29.37 | 28.635 | 157046 |
| 1735602000 | 28.78 | -0.2 | -0.69 | 28.93 | 29.07 | 28.4 | 277840 |
| 1735342800 | 28.98 | -0.06 | -0.21 | 29.2 | 29.442 | 28.7509 | 196334 |
| 1735256400 | 29.04 | 0.16 | 0.55 | 28.95 | 29.22 | 28.8 | 115170 |
| 1735077840 | 28.88 | 0.1 | 0.35 | 28.78 | 28.99 | 28.576 | 46062 |
| 1734997200 | 28.78 | -0.19 | -0.66 | 28.85 | 29.32 | 28.78 | 168319 |
| 1734738000 | 28.97 | -0.09 | -0.31 | 29.02 | 29.3 | 28.94 | 219275 |
| 1734651600 | 29.06 | -0.23 | -0.79 | 29.61 | 29.88 | 28.86 | 198265 |
| 1734565200 | 29.29 | -1.02 | -3.37 | 30.31 | 30.36 | 29.245 | 284532 |
| 1734478800 | 30.31 | 0.41 | 1.37 | 29.575 | 30.32 | 29.1562 | 294472 |
| 1734392400 | 29.9 | -0.81 | -2.64 | 30.8 | 31.04 | 29.88 | 311260 |
| 1734133200 | 30.71 | -1.02 | -3.21 | 31.5 | 31.95 | 30.58 | 286672 |
| 1734046800 | 31.73 | -0.32 | -1.00 | 31.68 | 32.03 | 31.52 | 331502 |
| 1733960400 | 32.049999 | 0.05 | 0.16 | 32 | 32.159999 | 31.815 | 128125 |
| 1733874000 | 32 | -0.48 | -1.48 | 32.229999 | 32.479999 | 31.94 | 120044 |
| 1733787600 | 32.479999 | 0.97 | 3.08 | 32.659999 | 32.95 | 32.38 | 134991 |
| 1733528400 | 31.51 | -0.7 | -2.17 | 32.075 | 32.1 | 31.4 | 158139 |
| 1733442000 | 32.21 | -0.09 | -0.28 | 32.2628 | 32.5 | 31.85 | 79820 |
| 1733355600 | 32.299999 | 0.28 | 0.87 | 31.67 | 32.79 | 31.42 | 236816 |
| 1733269200 | 32.02 | -1.14 | -3.44 | 33.06 | 33.07 | 31.94 | 344842 |
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
