Ternium SA ADR

TX
🏛️ 德国 →
29.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-29 29.20 29.20 29.20 29.20 0.0M
2022-12-23 29.00 29.00 29.00 29.00 0.0M
2022-12-21 29.00 29.00 29.00 29.00 0.0M
2022-12-15 27.00 27.00 27.00 27.00 0.0M
2022-12-14 28.40 28.40 28.00 28.00 0.0M
2022-12-09 30.00 30.00 30.00 30.00 0.0M
2022-12-06 30.20 30.20 30.20 30.20 0.0M
2022-11-18 30.60 30.60 30.60 30.60 0.0M
2022-11-15 31.60 31.60 31.60 31.60 0.0M
2022-11-11 31.00 31.80 31.00 31.80 0.0M
2022-11-07 31.00 31.60 31.00 31.00 0.0M
2022-11-03 27.40 27.40 27.40 27.40 0.0M
2022-11-02 28.60 28.60 28.60 28.60 0.0M
2022-10-31 29.20 29.20 29.20 29.20 0.0M
2022-10-20 28.40 28.40 28.40 28.40 0.0M
2022-10-13 28.40 28.40 28.40 28.40 0.0M
2022-10-05 29.60 29.60 29.60 29.60 0.0M
2022-10-04 30.20 30.20 30.20 30.20 0.0M
2022-09-27 28.40 28.40 28.40 28.40 0.0M
2022-09-26 28.80 28.80 28.00 28.00 0.0M
2022-09-23 28.80 28.80 28.80 28.80 0.0M
2022-09-21 29.80 29.80 29.80 29.80 0.0M
2022-09-19 28.40 28.40 28.40 28.40 0.0M
2022-09-16 28.60 28.60 28.40 28.40 0.0M
2022-09-13 30.80 30.80 30.80 30.80 0.0M
2022-09-12 31.60 31.80 31.20 31.20 0.0M
2022-09-09 31.80 31.80 31.80 31.80 0.0M
2022-09-08 30.00 30.00 30.00 30.00 0.0M
2022-09-06 29.80 29.80 29.80 29.80 0.0M
2022-09-05 30.20 30.20 30.20 30.20 0.0M
2022-08-31 31.00 31.40 31.00 31.40 0.0M
2022-08-25 32.40 32.40 32.40 32.40 0.0M
2022-08-23 32.20 32.20 32.20 32.20 0.0M
2022-08-22 31.60 31.60 31.60 31.60 0.0M
2022-08-19 33.00 33.00 31.80 31.80 0.0M
2022-08-18 32.80 32.80 32.80 32.80 0.0M
2022-08-17 33.80 33.80 33.80 33.80 0.0M
2022-08-11 33.80 33.80 33.80 33.80 0.0M
2022-08-08 33.40 33.40 33.40 33.40 0.0M
2022-08-05 33.60 33.80 33.60 33.80 0.0M
2022-08-03 34.20 34.20 34.20 34.20 0.0M
2022-08-01 34.60 34.60 34.60 34.60 0.0M
2022-07-25 32.60 33.20 32.60 33.20 0.0M
2022-07-21 32.80 32.80 32.80 32.80 0.0M
2022-07-19 31.00 31.80 31.00 31.80 0.0M
2022-07-15 30.00 30.00 30.00 30.00 0.0M
2022-07-14 32.40 32.40 32.40 32.40 0.0M
2022-07-11 34.40 34.40 34.40 34.40 0.0M
2022-07-08 34.00 34.00 34.00 34.00 0.0M
2022-07-07 34.00 34.00 34.00 34.00 0.0M
2022-07-06 33.20 33.20 33.20 33.20 0.0M
2022-06-28 35.80 35.80 35.80 35.80 0.0M
2022-06-24 36.00 36.00 36.00 36.00 0.0M
2022-06-23 35.40 35.40 35.40 35.40 0.0M
2022-06-22 35.60 35.60 34.80 35.20 0.0M
2022-06-16 36.80 36.80 36.80 36.80 0.0M
2022-06-13 37.60 37.60 37.60 37.60 0.0M
2022-06-09 39.00 39.00 38.40 38.40 0.0M
2022-06-07 40.80 40.80 40.80 40.80 0.0M
2022-06-03 41.00 41.00 41.00 41.00 0.0M
2022-06-02 41.00 41.20 41.00 41.20 0.0M
2022-05-30 42.00 42.00 42.00 42.00 0.0M
2022-05-23 39.40 39.40 39.40 39.40 0.0M
2022-05-19 37.20 37.20 37.20 37.20 0.0M
2022-05-17 38.80 39.40 38.80 39.40 0.0M
2022-05-12 37.60 37.60 37.20 37.20 0.0M
2022-05-05 38.20 38.60 38.00 38.60 0.0M
2022-05-04 43.00 43.00 43.00 43.00 0.0M
2022-05-03 42.00 44.20 41.80 44.20 0.0M
2022-04-27 38.00 39.60 38.00 39.20 0.0M
2022-04-25 40.40 40.60 38.40 38.40 0.0M
2022-04-22 43.00 43.00 41.80 41.80 0.0M
2022-04-20 46.00 46.00 45.80 45.80 0.0M
2022-04-19 46.00 46.00 46.00 46.00 0.0M
2022-04-13 44.80 44.80 44.80 44.80 0.0M
2022-04-12 45.00 45.00 44.60 44.60 0.0M
2022-04-11 44.80 44.80 44.80 44.80 0.0M
2022-04-06 42.80 42.80 42.60 42.60 0.0M
2022-04-05 42.80 42.80 42.20 42.20 0.0M
2022-04-04 42.80 42.80 42.80 42.80 0.0M
2022-03-29 40.20 40.20 39.80 40.20 0.0M
2022-03-28 42.80 42.80 41.60 41.60 0.0M
2022-03-25 42.20 42.20 42.20 42.20 0.0M
2022-03-24 41.40 41.40 41.20 41.40 0.0M
2022-03-23 40.80 40.80 40.40 40.40 0.0M
2022-03-22 40.20 40.20 39.80 39.80 0.0M
2022-03-21 38.20 39.80 38.20 39.80 0.0M
2022-03-14 37.00 37.00 37.00 37.00 0.0M
2022-03-11 37.20 37.20 37.20 37.20 0.0M
2022-03-10 36.20 36.20 36.20 36.20 0.0M
2022-03-07 37.40 38.40 36.00 36.00 0.0M
2022-03-04 38.40 38.40 36.80 37.00 0.0M
2022-03-03 37.00 37.00 37.00 37.00 0.0M
2022-03-02 36.00 36.00 36.00 36.00 0.0M
2022-03-01 35.00 35.00 34.60 35.00 0.0M
2022-02-28 34.00 35.60 33.60 35.00 0.0M
2022-02-25 33.00 35.40 33.00 35.40 0.0M
2022-02-23 32.40 33.00 32.40 33.00 0.0M
2022-02-22 32.40 33.40 32.40 33.40 0.0M
2022-02-18 32.40 32.40 32.40 32.40 0.0M
2022-02-17 33.80 33.80 32.60 32.60 0.0M
2022-02-16 37.00 37.00 33.00 33.40 0.0M
2022-02-15 38.00 38.00 38.00 38.00 0.0M
2022-02-10 38.40 39.00 38.40 39.00 0.0M
2022-02-09 38.00 38.00 38.00 38.00 0.0M
2022-02-07 36.40 36.40 36.40 36.40 0.0M
2022-02-04 35.00 36.00 35.00 36.00 0.0M
2022-02-01 36.00 36.00 35.40 35.40 0.0M
2022-01-31 36.20 36.20 36.20 36.20 0.0M
2022-01-28 36.60 36.60 35.80 35.80 0.0M
2022-01-27 37.60 38.40 37.60 38.40 0.0M
2022-01-26 36.60 36.60 36.60 36.60 0.0M
2022-01-25 36.60 36.60 36.00 36.00 0.0M
2022-01-24 37.80 37.80 35.40 35.40 0.0M
2022-01-21 40.20 40.20 37.20 37.20 0.0M
2022-01-20 41.20 41.20 41.20 41.20 0.0M
2022-01-19 40.20 40.20 40.20 40.20 0.0M
2022-01-18 40.20 40.40 40.20 40.40 0.0M
2022-01-17 40.80 41.00 40.80 41.00 0.0M
2022-01-14 40.60 40.60 40.40 40.60 0.0M
2022-01-13 42.00 42.60 41.00 41.00 0.0M
2022-01-12 41.00 42.00 41.00 42.00 0.0M
2022-01-11 40.00 40.00 40.00 40.00 0.0M
2022-01-10 40.60 40.60 40.60 40.60 0.0M
2022-01-07 42.60 42.60 42.60 42.60 0.0M
2022-01-06 42.40 42.40 42.40 42.40 0.0M
2022-01-05 40.40 40.40 40.40 40.40 0.0M
2022-01-04 39.60 39.80 39.60 39.80 0.0M
2022-01-03 38.60 38.60 38.40 38.40 0.0M