Premium
Ternium S.A. (TXSA34)
BOV
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 | 6.77 | 4.25839728268 | 158.98 | 166.77 | 158.98 | 30 | 163.7652027 | DR |
| 4 | -11.91 | -6.70381627828 | 177.66 | 177.66 | 147 | 138 | 155.80136491 | DR |
| 12 | -10.25 | -5.82386363636 | 176 | 188.48 | 147 | 96 | 165.20245275 | DR |
| 26 | -38.25 | -18.75 | 204 | 206.47 | 147 | 155 | 179.04538785 | DR |
| 52 | -57.99 | -25.9184768034 | 223.74 | 226.78 | 147 | 145 | 189.43152236 | DR |
| 156 | -48.31 | -22.5684387555 | 214.06 | 237 | 138.18 | 737 | 176.3425239 | DR |
| 260 | 88.45 | 114.424320828 | 77.3 | 297 | 77.3 | 1398 | 209.78681582 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 165.75 | 0.79 | 0.48 | 166.77 | 166.77 | 165.75 | 50 |
| 1745875800 | 164.96 | 2.96 | 1.83 | 162 | 165.28 | 162 | 51 |
| 1745616600 | 162 | -3.33 | -2.01 | 165.81 | 165.81 | 162 | 39 |
| 1745530200 | 165.33 | 1.53 | 0.93 | 163.8 | 165.33 | 162.6 | 7 |
| 1745443740 | 163.8 | 4.82 | 3.03 | 165.28 | 165.28 | 163.19999 | 50 |
| 1745357400 | 158.97999 | -0.43 | -0.27 | 158.97999 | 158.97999 | 158.97999 | 1 |
| 1744925400 | 159.41 | -0.58 | -0.36 | 159.41 | 159.41 | 159.41 | 1 |
| 1744839000 | 159.99 | 0.47 | 0.29 | 159.41 | 159.99 | 159.41 | 10 |
| 1744752600 | 159.52 | 0 | 0.00 | 159.41999 | 159.52 | 159.41999 | 2 |
| 1744666200 | 159.52 | 4.52 | 2.92 | 160.43 | 160.43 | 159.52 | 2 |
| 1744407000 | 155 | 5 | 3.33 | 167.97 | 167.97 | 153.19999 | 2087 |
| 1744320600 | 150 | -6 | -3.85 | 161.55 | 161.55 | 150 | 43 |
| 1744234200 | 156 | 6.01 | 4.01 | 149.99 | 156.78 | 147 | 30 |
| 1744147800 | 149.99 | -6.26 | -4.01 | 158.1 | 158.1 | 149.99 | 44 |
| 1744061400 | 156.25 | -8.75 | -5.30 | 165 | 165 | 153.02 | 59 |
| 1743802200 | 165 | -3 | -1.79 | 175.68 | 176.25 | 163.18 | 20 |
| 1743715800 | 168 | -8.25 | -4.68 | 175.58 | 175.58 | 168 | 24 |
| 1743629400 | 176.25 | 0 | 0.00 | 176.25 | 176.25 | 176.25 | 11 |
| 1743542940 | 176.25 | -2.31 | -1.29 | 177.66 | 177.66 | 176 | 10 |
| 1743456600 | 178.56 | -1.62 | -0.90 | 180 | 180 | 177.6 | 9 |
| 1743197400 | 180.18 | 0.61 | 0.34 | 175.68 | 180.18 | 175.68 | 61 |
| 1743110940 | 179.57 | 0 | 0.00 | 179.57 | 179.57 | 179.57 | 0 |
| 1743024540 | 179.57 | 0 | 0.00 | 179.57 | 179.57 | 179.57 | 0 |
| 1742938140 | 179.57 | 0 | 0.00 | 179.57 | 179.57 | 179.57 | 0 |
| 1742851740 | 179.57 | -2.11 | -1.16 | 178.02 | 179.6 | 178.02 | 3 |
| 1742592600 | 181.68 | -1.83 | -1.00 | 181.68 | 181.68 | 181.68 | 1 |
| 1742506200 | 183.51 | -2.99 | -1.60 | 183.51 | 183.51 | 183.51 | 1 |
| 1742419800 | 186.5 | -0.48 | -0.26 | 186.89 | 186.89 | 186.1 | 13 |
| 1742333400 | 186.98 | 0.8 | 0.43 | 186.98 | 186.98 | 186.98 | 1 |
| 1742247000 | 186.18 | -1.21 | -0.65 | 188.48 | 188.48 | 186.18 | 11 |
| 1741987800 | 187.39 | 0.51 | 0.27 | 187.37 | 187.39 | 187.37 | 37 |
| 1741901400 | 186.88 | 0.02 | 0.01 | 186.88 | 186.88 | 186.88 | 1 |
| 1741814940 | 186.86 | 3.62 | 1.98 | 186.86 | 186.86 | 186.86 | 8 |
| 1741728600 | 183.24 | 0.76 | 0.42 | 182.47 | 183.24 | 182.47 | 2 |
| 1741642140 | 182.48 | 3.54 | 1.98 | 182.48 | 182.48 | 182.48 | 1 |
| 1741382940 | 178.94 | 4.35 | 2.49 | 178.06 | 178.94 | 178.06 | 17 |
| 1741296540 | 174.59 | 3.74 | 2.19 | 174.37 | 176.9 | 174.37 | 25 |
| 1741210140 | 170.85 | 0.85 | 0.50 | 170.85 | 170.85 | 170.85 | 60 |
| 1740778200 | 170 | -1.05 | -0.61 | 171.91 | 171.91 | 170 | 22 |
| 1740691740 | 171.05 | 1.73 | 1.02 | 171.6 | 171.6 | 171.05 | 2 |
| 1740605400 | 169.32 | 1.87 | 1.12 | 169.32 | 169.32 | 169.32 | 5 |
| 1740519000 | 167.44999 | -2.04 | -1.20 | 167.99 | 167.99 | 167.38999 | 38 |
| 1740432600 | 169.49 | 0 | 0.00 | 169.49 | 169.49 | 169.49 | 0 |
| 1740173400 | 169.49 | 1.19 | 0.71 | 170 | 170 | 168.3 | 10 |
| 1740087000 | 168.3 | -3.69 | -2.15 | 168.3 | 168.3 | 168.3 | 1 |
| 1740000540 | 171.99 | -0.56 | -0.32 | 172.62 | 172.62 | 163.87 | 23 |
| 1739914140 | 172.55 | -2.1 | -1.20 | 172.55 | 172.55 | 172.55 | 9 |
| 1739827800 | 174.65 | 1.65 | 0.95 | 174.41 | 174.72 | 174.41 | 7 |
| 1739568600 | 173 | 3.01 | 1.77 | 170 | 173 | 169.99 | 81 |
| 1739482140 | 169.99 | -3.48 | -2.01 | 171.36 | 171.36 | 169.99 | 11 |
| 1739395800 | 173.47 | 0 | 0.00 | 173.47 | 173.47 | 173.47 | 0 |
| 1739309400 | 173.47 | -2.65 | -1.50 | 171 | 173.47 | 170.17 | 1040 |
| 1739222940 | 176.12 | 2.72 | 1.57 | 176 | 176.12 | 176 | 900 |
| 1738963800 | 173.4 | 1.25 | 0.73 | 173.4 | 173.4 | 173.4 | 5 |
| 1738877340 | 172.15 | 0.25 | 0.15 | 172.15 | 172.15 | 172.15 | 7 |
| 1738790940 | 171.9 | -4.1 | -2.33 | 178.99 | 178.99 | 169.92 | 12 |
| 1738704600 | 176 | -2.99 | -1.67 | 176 | 176 | 176 | 6 |
| 1738618200 | 178.99 | 5.28 | 3.04 | 175.14 | 178.99 | 169.18 | 921 |
| 1738358940 | 173.71 | -2.72 | -1.54 | 178.65 | 178.65 | 173.71 | 10 |
| 1738272540 | 176.43 | 0.93 | 0.53 | 178.58 | 178.92 | 176.43 | 22 |
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
