Premium
Ternium S.A. (TXSA34)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.05 | -3.32417582418 | 182 | 205.46 | 175.95 | 27 | 176.68625 | DR |
| 4 | -7.21 | -3.93644900633 | 183.16 | 206.47 | 175.95 | 145 | 178.8825527 | DR |
| 12 | -21.61 | -10.9384490788 | 197.56 | 209 | 175.95 | 162 | 193.44253868 | DR |
| 26 | -29.05 | -14.1707317073 | 205 | 209 | 175 | 153 | 193.32120455 | DR |
| 52 | -30.44 | -14.748776588 | 206.39 | 226.78 | 175 | 162 | 198.0913438 | DR |
| 156 | -87.62 | -33.2435406154 | 263.57 | 264.87 | 138.18 | 933 | 184.34337969 | DR |
| 260 | 97.08 | 123.088626854 | 78.87 | 297 | 59.64 | 1491 | 209.66142367 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 175.95 | -2.71 | -1.52 | 205.46 | 205.46 | 175.95 | 29 |
| 1736458140 | 178.66 | 2.16 | 1.22 | 178.38 | 178.66 | 178.38 | 3 |
| 1736371740 | 176.5 | -4.76 | -2.63 | 179.1 | 179.1 | 176.5 | 97 |
| 1736285400 | 181.26 | -0.74 | -0.41 | 182.52 | 183.24 | 181.26 | 5 |
| 1736198940 | 182 | 0.92 | 0.51 | 182 | 182 | 182 | 2 |
| 1735939800 | 181.08 | 0 | 0.00 | 181.08 | 181.08 | 181.08 | 0 |
| 1735853400 | 181.08 | 2.7 | 1.51 | 182 | 182 | 181.08 | 16 |
| 1735594200 | 178.38 | 0 | 0.00 | 175.99 | 181 | 175.99 | 1212 |
| 1735334940 | 178.38 | -1.36 | -0.76 | 186.12 | 186.12 | 178.38 | 403 |
| 1735248540 | 179.74 | 0.1 | 0.06 | 179.64 | 206.47 | 178.66 | 241 |
| 1734989340 | 179.64 | 1.64 | 0.92 | 179.64 | 181.8 | 179.64 | 28 |
| 1734730200 | 178 | -0.02 | -0.01 | 178 | 178 | 178 | 1 |
| 1734643800 | 178.02 | -8.94 | -4.78 | 188.82 | 188.82 | 178 | 34 |
| 1734557400 | 186.96 | 2.82 | 1.53 | 185 | 186.96 | 185 | 102 |
| 1734470940 | 184.14 | -1.26 | -0.68 | 185 | 185 | 184.14 | 4 |
| 1734384540 | 185.4 | -0.61 | -0.33 | 183.16 | 185.4 | 183.16 | 5 |
| 1734125340 | 186.01 | -2.7 | -1.43 | 190 | 190 | 186.01 | 9 |
| 1734039000 | 188.71 | -3.76 | -1.95 | 188.71 | 188.71 | 188.71 | 1 |
| 1733952540 | 192.47 | -6.84 | -3.43 | 192.47 | 192.47 | 192.47 | 1 |
| 1733866140 | 199.31 | 0 | 0.00 | 199.31 | 199.31 | 199.31 | 0 |
| 1733779740 | 199.31 | 6.84 | 3.55 | 205.04 | 205.04 | 199.31 | 3 |
| 1733520600 | 192.47 | 1.47 | 0.77 | 192.47 | 192.47 | 192.47 | 1 |
| 1733434200 | 191 | -4 | -2.05 | 195 | 195 | 191 | 6 |
| 1733347800 | 195 | -2.6 | -1.32 | 195 | 195 | 195 | 12 |
| 1733261340 | 197.6 | -0.5 | -0.25 | 198.88 | 199.44 | 197.6 | 237 |
| 1733174940 | 198.1 | 0 | 0.00 | 198.1 | 198.1 | 198.1 | 0 |
| 1732915740 | 198.1 | 9.1 | 4.81 | 198.1 | 198.1 | 198.1 | 1 |
| 1732829400 | 189 | 0 | 0.00 | 189 | 189 | 189 | 0 |
| 1732743000 | 189 | 0 | 0.00 | 189 | 189 | 189 | 1 |
| 1732656600 | 189 | -5.05 | -2.60 | 193.04 | 193.04 | 189 | 36 |
| 1732570140 | 194.05 | -1.4 | -0.72 | 194.05 | 194.05 | 194.05 | 1 |
| 1732311000 | 195.45 | 0 | 0.00 | 195.45 | 195.45 | 195.45 | 0 |
| 1732224600 | 195.45 | 0 | 0.00 | 195.45 | 195.45 | 195.45 | 4 |
| 1732051800 | 195.45 | -3 | -1.51 | 195.57 | 195.57 | 195.45 | 2 |
| 1731965340 | 198.45 | 0 | 0.00 | 198.45 | 198.45 | 198.45 | 0 |
| 1731619740 | 198.45 | 0 | 0.00 | 198.45 | 198.45 | 198.45 | 0 |
| 1731533340 | 198.45 | 0 | 0.00 | 198.45 | 198.45 | 198.45 | 0 |
| 1731446940 | 198.45 | -3.55 | -1.76 | 198.87 | 201.4 | 198 | 522 |
| 1731360540 | 202 | -2.54 | -1.24 | 204.54 | 204.54 | 202 | 7 |
| 1731101400 | 204.54 | 0.54 | 0.26 | 205.17 | 205.17 | 204.54 | 2 |
| 1731015000 | 204 | 0 | 0.00 | 204 | 204 | 204 | 0 |
| 1730928600 | 204 | 4.87 | 2.45 | 198 | 204 | 190.2 | 1066 |
| 1730842200 | 199.13 | 1.73 | 0.88 | 199.2 | 199.2 | 199 | 601 |
| 1730755800 | 197.4 | 3 | 1.54 | 197.6 | 197.6 | 197.4 | 600 |
| 1730496600 | 194.4 | 0 | 0.00 | 194.4 | 194.4 | 194.4 | 0 |
| 1730410200 | 194.4 | -7.1 | -3.52 | 197.8 | 197.8 | 194.4 | 53 |
| 1730323800 | 201.5 | 0.8 | 0.40 | 201 | 201.5 | 201 | 910 |
| 1730237340 | 200.7 | -2.5 | -1.23 | 204 | 204.2 | 200.7 | 32 |
| 1730151000 | 203.2 | 0 | 0.00 | 203.2 | 203.2 | 203.2 | 1 |
| 1729891800 | 203.2 | 6.09 | 3.09 | 201.5 | 203.2 | 201.5 | 92 |
| 1729805400 | 197.11 | -11.89 | -5.69 | 196.5 | 197.5 | 196.5 | 639 |
| 1729719000 | 209 | 11.4 | 5.77 | 209 | 209 | 209 | 1 |
| 1729632600 | 197.6 | 0.4 | 0.20 | 197.6 | 197.6 | 197.6 | 80 |
| 1729546140 | 197.2 | -4.4 | -2.18 | 197.56 | 200.4 | 197.2 | 7 |
| 1729287000 | 201.6 | 1.4 | 0.70 | 201.6 | 201.6 | 201.6 | 1 |
| 1729200540 | 200.2 | 0 | 0.00 | 200.2 | 200.2 | 200.2 | 6 |
| 1729114140 | 200.2 | -0.2 | -0.10 | 199.2 | 200.2 | 199.2 | 2 |
| 1728997200 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
| 1728910800 | 200.4 | 0 | 0.00 | 200.4 | 200.4 | 200.4 | 0 |
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
