Echtzeit-Aktienkurs Ternium S.A. (ADRs)
Bid:
Ask:
Aktienkurse zur Ternium S.A. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 30,71 | 30,72 | 30,71 | 30,71 | -4,49% | - |
25.02.2021 | 32,39 | 32,40 | 32,16 | 32,16 | -1,52% | - |
24.02.2021 | 32,65 | 32,66 | 32,65 | 32,65 | 2,16% | - |
23.02.2021 | 31,65 | 32,15 | 31,20 | 31,96 | 1,00% | - |
22.02.2021 | 30,26 | 31,87 | 30,26 | 31,65 | 4,54% | - |
19.02.2021 | 29,77 | 30,41 | 29,73 | 30,27 | 4,13% | - |
18.02.2021 | 28,37 | 29,19 | 28,15 | 29,07 | 0,21% | - |
17.02.2021 | 29,16 | 29,16 | 29,01 | 29,01 | -0,97% | - |
16.02.2021 | 29,48 | 29,49 | 28,94 | 29,30 | 0,00% | - |
12.02.2021 | 27,99 | 29,46 | 27,96 | 29,30 | 5,40% | - |
11.02.2021 | 28,02 | 28,06 | 27,68 | 27,80 | -1,56% | - |
10.02.2021 | 28,67 | 28,84 | 27,79 | 28,24 | -1,19% | - |
09.02.2021 | 28,30 | 28,68 | 28,09 | 28,58 | -0,66% | - |
08.02.2021 | 29,00 | 29,06 | 28,65 | 28,77 | 1,63% | - |
05.02.2021 | 28,25 | 28,55 | 28,08 | 28,31 | 2,18% | - |
04.02.2021 | 27,31 | 28,14 | 27,24 | 27,70 | 0,84% | - |
03.02.2021 | 27,47 | 27,88 | 27,35 | 27,47 | 0,46% | - |
02.02.2021 | 27,22 | 27,44 | 26,99 | 27,35 | 0,20% | - |
01.02.2021 | 27,37 | 27,37 | 27,29 | 27,29 | 2,81% | - |
29.01.2021 | 26,55 | 26,55 | 26,55 | 26,55 | -4,62% | - |
28.01.2021 | 27,48 | 27,94 | 27,01 | 27,83 | 1,92% | - |
27.01.2021 | 27,27 | 28,38 | 27,26 | 27,31 | -3,29% | - |
26.01.2021 | 29,17 | 29,24 | 28,17 | 28,24 | -1,69% | - |
25.01.2021 | 28,86 | 28,89 | 28,10 | 28,72 | -1,76% | - |
22.01.2021 | 29,33 | 29,65 | 28,75 | 29,24 | -2,45% | - |
21.01.2021 | 30,08 | 30,22 | 29,74 | 29,97 | -0,81% | - |
20.01.2021 | 30,56 | 30,70 | 30,09 | 30,22 | -0,43% | - |
19.01.2021 | 29,93 | 30,67 | 29,86 | 30,35 | -0,39% | - |
15.01.2021 | 29,97 | 31,19 | 29,74 | 30,47 | -3,27% | - |
14.01.2021 | 31,56 | 32,11 | 31,38 | 31,50 | -0,65% | - |
13.01.2021 | 32,01 | 32,34 | 31,06 | 31,70 | -4,00% | - |
12.01.2021 | 33,29 | 33,39 | 32,87 | 33,02 | -0,83% | - |
11.01.2021 | 33,58 | 33,63 | 32,96 | 33,30 | 2,23% | - |
08.01.2021 | 32,22 | 33,04 | 31,86 | 32,57 | -1,97% | - |
07.01.2021 | 32,73 | 33,45 | 32,40 | 33,23 | 1,87% | - |
06.01.2021 | 32,62 | 32,62 | 32,61 | 32,62 | 4,80% | - |
05.01.2021 | 29,53 | 31,29 | 29,38 | 31,12 | 5,83% | - |
04.01.2021 | 29,95 | 30,25 | 29,30 | 29,41 | 0,86% | - |
31.12.2020 | 29,52 | 29,70 | 29,07 | 29,16 | -1,95% | - |
30.12.2020 | 29,65 | 30,33 | 29,49 | 29,74 | 2,22% | - |
29.12.2020 | 28,79 | 29,41 | 28,77 | 29,09 | -0,73% | - |
28.12.2020 | 29,27 | 29,31 | 28,49 | 29,31 | -3,41% | - |
24.12.2020 | 29,94 | 30,34 | 29,37 | 30,34 | 1,08% | - |
23.12.2020 | 30,21 | 30,44 | 29,81 | 30,02 | -0,65% | - |
22.12.2020 | 30,28 | 30,50 | 29,91 | 30,21 | -0,05% | - |
21.12.2020 | 30,00 | 30,32 | 29,75 | 30,23 | -1,48% | - |
18.12.2020 | 30,79 | 30,86 | 30,41 | 30,68 | -0,18% | - |
17.12.2020 | 30,70 | 30,94 | 30,46 | 30,74 | 3,76% | - |
16.12.2020 | 30,57 | 30,93 | 24,98 | 29,62 | -1,02% | - |
15.12.2020 | 30,58 | 30,65 | 28,18 | 29,93 | 1,77% | - |
14.12.2020 | 29,24 | 30,00 | 27,37 | 29,41 | -2,66% | - |
11.12.2020 | 29,89 | 30,21 | 26,44 | 30,21 | -8,01% | - |
10.12.2020 | 29,67 | 32,84 | 29,20 | 32,84 | 3,27% | - |
09.12.2020 | 31,32 | 33,99 | 29,84 | 31,80 | 2,78% | - |
08.12.2020 | 31,11 | 31,64 | 30,94 | 30,94 | -13,47% | - |
07.12.2020 | 30,51 | 36,45 | 30,50 | 35,76 | 26,45% | - |
04.12.2020 | 29,81 | 29,81 | 26,62 | 28,28 | -1,36% | - |
03.12.2020 | 28,18 | 28,99 | 28,01 | 28,67 | 1,31% | - |
02.12.2020 | 28,42 | 28,92 | 27,65 | 28,30 | -0,37% | - |
01.12.2020 | 28,41 | 28,75 | 28,10 | 28,40 | 2,75% | - |
30.11.2020 | 27,43 | 27,78 | 27,37 | 27,64 | 1,28% | - |
27.11.2020 | 27,23 | 27,47 | 27,19 | 27,29 | 0,33% | - |
25.11.2020 | 26,83 | 27,41 | 26,82 | 27,20 | 0,50% | - |
24.11.2020 | 26,36 | 27,09 | 26,21 | 27,07 | 7,21% | - |
23.11.2020 | 24,75 | 25,37 | 24,73 | 25,25 | 2,08% | - |
20.11.2020 | 24,55 | 25,02 | 24,40 | 24,73 | -0,96% | - |
19.11.2020 | 24,77 | 24,97 | 24,65 | 24,97 | -0,44% | - |
18.11.2020 | 25,52 | 25,68 | 25,06 | 25,08 | -3,56% | - |
17.11.2020 | 25,55 | 26,01 | 25,50 | 26,01 | 2,14% | - |
16.11.2020 | 25,41 | 25,51 | 25,40 | 25,46 | 6,44% | - |
13.11.2020 | 23,93 | 23,97 | 23,30 | 23,92 | 1,03% | - |
12.11.2020 | 23,73 | 24,07 | 23,47 | 23,68 | -0,11% | - |
11.11.2020 | 23,69 | 23,70 | 23,69 | 23,70 | 2,95% | - |
10.11.2020 | 22,69 | 23,30 | 22,52 | 23,02 | 2,88% | - |
09.11.2020 | 22,61 | 23,19 | 22,21 | 22,38 | 2,80% | - |
06.11.2020 | 21,94 | 22,26 | 21,20 | 21,77 | 2,64% | - |
05.11.2020 | 20,55 | 21,59 | 20,55 | 21,21 | 5,79% | - |
04.11.2020 | 20,31 | 20,56 | 0,00 | 20,05 | -2,31% | - |
03.11.2020 | 20,08 | 20,62 | 20,04 | 20,52 | 2,52% | - |
02.11.2020 | 19,71 | 20,28 | 19,71 | 20,02 | 0,50% | - |
30.10.2020 | 19,87 | 20,15 | 19,50 | 19,92 | 2,31% | - |
29.10.2020 | 18,63 | 19,53 | 18,60 | 19,47 | 3,37% | - |
28.10.2020 | 19,35 | 19,44 | 18,81 | 18,83 | -7,10% | - |
27.10.2020 | 19,90 | 20,28 | 19,89 | 20,27 | -2,12% | - |
26.10.2020 | 21,16 | 21,25 | 20,55 | 20,71 | -5,20% | - |
23.10.2020 | 21,07 | 21,85 | 20,97 | 21,85 | 6,87% | - |
22.10.2020 | 20,99 | 21,10 | 20,44 | 20,44 | -1,94% | - |
21.10.2020 | 20,77 | 21,18 | 20,60 | 20,85 | 0,75% | - |
20.10.2020 | 21,01 | 21,01 | 20,59 | 20,69 | -0,62% | - |
19.10.2020 | 20,95 | 21,20 | 20,52 | 20,82 | -0,57% | - |
16.10.2020 | 20,94 | 21,06 | 20,67 | 20,94 | 3,00% | - |
15.10.2020 | 20,22 | 20,58 | 20,14 | 20,33 | 0,52% | - |
14.10.2020 | 20,34 | 20,39 | 20,09 | 20,23 | 3,29% | - |
13.10.2020 | 18,54 | 19,85 | 18,43 | 19,58 | -1,43% | - |
12.10.2020 | 19,87 | 19,97 | 19,75 | 19,87 | 1,02% | - |
09.10.2020 | 20,05 | 20,16 | 19,07 | 19,67 | -1,30% | - |
08.10.2020 | 19,86 | 20,18 | 19,67 | 19,93 | -0,18% | - |
07.10.2020 | 19,99 | 20,19 | 19,62 | 19,96 | 1,47% | - |
06.10.2020 | 19,80 | 20,17 | 19,44 | 19,67 | -1,11% | - |
05.10.2020 | 19,83 | 20,01 | 19,67 | 19,89 | 2,76% | - |