Données Historiques Ternium SA - T5Z

Période	Variation	Variation %	Ouver.	Haut	Bas	Moyenne Vol. Quot.	VWAP
1	1.6	4.3956043956	36.4	37.799999	36.4	99	37.10872483	DE
4	-3	-7.31707317073	41	43.4	36.4	257	39.27821797	DE
12	1	2.7027027027	37	43.4	35.6	207	39.31836424	DE
26	3.4	9.82658959538	34.6	43.4	33	207	37.61738178	DE
52	10.4	37.6811594203	27.6	43.4	26	211	33.7056962	DE
156	-1.2	-3.0612244898	39.2	43.4	21.8	199	33.03249436	DE
260	-1.2	-3.0612244898	39.2	43.4	21.8	199	33.03249436	DE

Votre Hub pour des idées et discussions en direct en temps réel

Premium

Date	Clôture	Variation	Variation %	Ouver.	Haut	Bas	Volume
1783628700	37.799999	0.4	1.07	37.799999	37.799999	37.799999	95
1783542300	37.4	0.4	1.08	37.4	37.4	37.4	67
1783455900	37	-0.2	-0.54	36.799999	37	36.4	203
1783369500	37.2	0.4	1.09	36.4	37.2	36.4	28
1783110300	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1783023900	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1782937500	36.799999	-0.4	-1.08	37.6	37.6	36.799999	146
1782851100	37.2	-0.4	-1.06	37.2	37.2	37.2	60
1782764700	37.6	-1.4	-3.59	38	38	37.6	491
1782505500	39	-0.6	-1.52	39.4	39.4	39	110
1782419100	39.6	0	0.00	39.6	39.6	39.6	0
1782332700	39.6	-1	-2.46	40.2	40.2	39.6	1744
1782246300	40.6	0	0.00	40.6	40.6	40.6	0
1782159900	40.6	1	2.53	40.4	40.6	40.2	479
1781900700	39.6	-1.4	-3.41	40	40.2	39.6	200
1781814300	41	-2.4	-5.53	41	41	41	4
1781727900	43.4	0	0.00	43.4	43.4	43.4	0
1781641500	43.4	0	0.00	42.799999	43.4	42.799999	3
1781555100	43.4	1.6	3.83	43.4	43.4	43.4	61
1781295900	41.799999	1	2.45	41.799999	41.799999	41.799999	55
1781209500	40.799999	-0.2	-0.49	41	41	40.799999	210
1781123100	41	-0.4	-0.97	41	41	41	5
1781036700	41.4	-0.6	-1.43	41.4	41.4	41.4	550
1780950300	42	-0.6	-1.41	42	42	42	3
1780691100	42.6	0	0.00	42.6	42.6	42.6	0
1780604700	42.6	-0.4	-0.93	42.6	42.6	42.6	45
1780518300	43	0.8	1.90	43	43	43	30
1780431900	42.2	0	0.00	42.2	42.2	42.2	0
1780345500	42.2	-0.2	-0.47	41.799999	42.2	41.799999	85
1780086300	42.4	0	0.00	42.4	42.4	42.4	0
1779999900	42.4	-0.2	-0.47	42.4	42.4	42.4	13
1779913500	42.6	0	0.00	42	42.6	42	111
1779827100	42.6	2.6	6.50	40.4	43.2	40.4	393
1779740700	40	0	0.00	39.6	40	39.6	760
1779481500	40	2.6	6.95	40	40	40	44
1779395100	37.4	0	0.00	37.4	37.4	37.4	0
1779308700	37.4	-0.2	-0.53	36.6	37.4	36.6	120
1779222300	37.6	0	0.00	37.6	37.6	37.6	0
1779135900	37.6	0	0.00	37.6	37.6	37.6	0
1778876700	37.6	0	0.00	37.6	37.6	37.6	0
1778790300	37.6	-1	-2.59	37.6	37.6	37.6	30
1778703900	38.6	0	0.00	38.6	38.6	38.6	0
1778617500	38.6	-1.2	-3.02	38.6	38.6	38.6	335
1778531100	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1778271900	39.799999	0	0.00	39	39.799999	39	41
1778185500	39.799999	-2.2	-5.24	41.6	41.6	39.799999	103
1778099100	42	4.6	12.30	38.799999	42	38.799999	271
1778012700	37.4	0.4	1.08	36.4	37.4	36.4	38
1777926300	37	-0.2	-0.54	37.2	37.2	37	58
1777580700	37.2	0	0.00	37.2	37.2	37.2	0
1777494300	37.2	0	0.00	37.2	37.2	37.2	0
1777407900	37.2	0	0.00	37.2	37.2	37.2	0
1777321500	37.2	0.2	0.54	37.2	37.2	37.2	60
1777062300	37	0.4	1.09	37.2	37.2	37	115
1776975900	36.6	0	0.00	36.6	36.6	36.6	0
1776889500	36.6	-0.2	-0.54	36.6	36.6	36.6	125
1776803100	36.799999	0	0.00	36.799999	36.799999	36.799999	0
1776716700	36.799999	0.8	2.22	36.799999	37	36.799999	638
1776457500	36	0.4	1.12	36.2	36.2	35.799999	422
1776371100	35.6	-0.4	-1.11	37	37	35.6	110
1776284700	36	-0.8	-2.17	36.4	36.6	36	144
1776198300	36.799999	0	0.00	36.799999	37.6	36.6	490
1776111900	36.799999	2.2	6.36	36	36.799999	36	351
1775800800	34.6	0	0.00	34.6	34.6	34.6	0

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Ternium SA (T5Z)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Donnée du Marché

Actualité

Outils

Donnée du Marché

Discover

Hot Features

Follow Feed

Flux des Options

Moniteur

Ternium SA (T5Z)

Votre Hub pour des idées et discussions en direct en temps réel

Dernières Valeurs Consultées

Société

Entreprise

Popular

Obtenir l'application

Sign up for FREE and get:

Supprimer les publicités