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
2023-12-28 39.00 39.00 38.60 38.60 0.0M
2023-12-27 39.00 39.00 39.00 39.00 0.0M
2023-12-21 39.00 39.00 38.80 39.00 0.0M
2023-12-19 39.20 39.40 39.20 39.40 0.0M
2023-12-18 38.40 39.00 38.40 39.00 0.0M
2023-12-15 38.00 38.00 37.80 37.80 0.0M
2023-12-14 38.00 38.00 38.00 38.00 0.0M
2023-12-08 36.20 36.80 36.20 36.80 0.0M
2023-12-06 35.80 36.00 35.80 36.00 0.0M
2023-12-04 36.80 36.80 36.80 36.80 0.0M
2023-11-28 36.60 37.40 36.60 37.40 0.0M
2023-11-23 35.60 35.60 35.60 35.60 0.0M
2023-11-22 35.00 35.00 35.00 35.00 0.0M
2023-11-21 35.00 35.20 34.60 35.20 0.0M
2023-11-20 36.00 36.00 36.00 36.00 0.0M
2023-11-17 33.60 33.60 33.60 33.60 0.0M
2023-11-16 33.80 35.00 33.60 33.60 0.0M
2023-11-15 33.40 33.40 33.40 33.40 0.0M
2023-11-14 33.40 33.40 33.40 33.40 0.0M
2023-11-08 34.00 34.00 34.00 34.00 0.0M
2023-11-07 34.80 34.80 34.40 34.40 0.0M
2023-11-02 34.80 35.00 34.80 34.80 0.0M
2023-11-01 34.40 34.40 34.40 34.40 0.0M
2023-10-31 35.60 35.60 35.60 35.60 0.0M
2023-10-24 35.00 35.40 35.00 35.40 0.0M
2023-10-23 35.40 35.40 35.40 35.40 0.0M
2023-10-19 35.80 35.80 35.80 35.80 0.0M
2023-10-18 36.80 36.80 36.60 36.60 0.0M
2023-10-16 35.40 35.40 35.40 35.40 0.0M
2023-10-13 35.40 35.60 35.40 35.60 0.0M
2023-10-12 36.00 36.00 36.00 36.00 0.0M
2023-10-10 34.80 35.00 34.80 35.00 0.0M
2023-10-06 34.20 34.20 34.20 34.20 0.0M
2023-10-04 36.00 36.00 36.00 36.00 0.0M
2023-10-02 37.40 37.40 37.40 37.40 0.0M
2023-09-27 36.60 36.60 36.60 36.60 0.0M
2023-09-26 36.20 36.20 36.20 36.20 0.0M
2023-09-25 36.00 36.00 36.00 36.00 0.0M
2023-09-21 37.20 37.20 37.20 37.20 0.0M
2023-09-18 38.20 38.20 38.20 38.20 0.0M
2023-09-15 38.40 38.40 38.40 38.40 0.0M
2023-09-14 37.80 37.80 37.40 37.40 0.0M
2023-09-13 37.80 37.80 37.80 37.80 0.0M
2023-09-12 38.80 38.80 38.00 38.00 0.0M
2023-09-11 38.60 38.60 38.60 38.60 0.0M
2023-09-08 38.00 38.20 38.00 38.20 0.0M
2023-09-01 39.20 39.20 39.20 39.20 0.0M
2023-08-25 37.80 37.80 37.80 37.80 0.0M
2023-08-23 37.20 37.20 37.20 37.20 0.0M
2023-08-22 36.60 36.60 36.60 36.60 0.0M
2023-08-21 36.20 36.40 36.20 36.40 0.0M
2023-08-07 37.60 37.60 37.60 37.60 0.0M
2023-08-04 37.60 37.60 37.60 37.60 0.0M
2023-07-31 40.60 40.60 40.60 40.60 0.0M
2023-07-27 40.40 40.40 40.40 40.40 0.0M
2023-07-26 40.40 40.40 40.40 40.40 0.0M
2023-07-21 39.00 39.00 39.00 39.00 0.0M
2023-07-20 39.40 39.40 39.40 39.40 0.0M
2023-07-19 39.80 39.80 39.80 39.80 0.0M
2023-07-14 39.00 39.00 39.00 39.00 0.0M
2023-07-12 37.60 37.60 37.60 37.60 0.0M
2023-07-11 37.40 37.40 37.40 37.40 0.0M
2023-07-07 37.40 37.40 37.40 37.40 0.0M
2023-06-28 36.00 36.00 36.00 36.00 0.0M
2023-06-22 37.40 37.40 37.00 37.00 0.0M
2023-06-20 37.20 37.20 36.80 36.80 0.0M
2023-06-19 37.40 37.40 37.40 37.40 0.0M
2023-06-13 37.60 38.00 37.60 38.00 0.0M
2023-06-12 38.00 38.00 37.60 37.80 0.0M
2023-06-07 38.40 38.40 38.40 38.40 0.0M
2023-06-06 38.40 38.40 38.40 38.40 0.0M
2023-06-02 38.00 38.00 38.00 38.00 0.0M
2023-05-26 35.60 35.60 35.60 35.60 0.0M
2023-05-24 36.00 36.00 36.00 36.00 0.0M
2023-05-23 36.60 36.60 36.60 36.60 0.0M
2023-05-22 36.80 36.80 36.80 36.80 0.0M
2023-05-17 36.20 36.20 36.20 36.20 0.0M
2023-05-10 34.40 34.40 34.40 34.40 0.0M
2023-05-08 35.40 35.40 35.40 35.40 0.0M
2023-05-05 34.60 34.60 34.60 34.60 0.0M
2023-05-04 34.80 34.80 34.80 34.80 0.0M
2023-05-02 38.00 38.00 38.00 38.00 0.0M
2023-04-26 37.20 37.20 37.20 37.20 0.0M
2023-04-24 37.80 37.80 37.80 37.80 0.0M
2023-04-19 39.00 39.00 39.00 39.00 0.0M
2023-04-18 39.20 39.20 39.20 39.20 0.0M
2023-04-17 38.40 38.40 38.40 38.40 0.0M
2023-04-05 35.80 35.80 35.80 35.80 0.0M
2023-04-03 38.40 38.40 38.40 38.40 0.0M
2023-03-31 38.00 38.00 38.00 38.00 0.0M
2023-03-30 37.80 37.80 37.80 37.80 0.0M
2023-03-29 37.40 37.40 37.40 37.40 0.0M
2023-03-22 36.40 36.40 36.40 36.40 0.0M
2023-03-17 37.80 37.80 37.80 37.80 0.0M
2023-03-15 39.40 39.40 37.60 37.60 0.0M
2023-03-14 39.40 39.40 39.40 39.40 0.0M
2023-03-13 39.40 39.40 39.00 39.40 0.0M
2023-03-10 39.40 39.40 39.40 39.40 0.0M
2023-03-08 41.60 41.60 41.60 41.60 0.0M
2023-03-07 41.80 41.80 41.40 41.40 0.0M
2023-03-06 42.40 43.00 42.40 42.80 0.0M
2023-03-03 42.20 42.20 41.60 41.60 0.0M
2023-02-27 39.80 40.00 39.80 40.00 0.0M
2023-02-23 38.00 38.00 38.00 38.00 0.0M
2023-02-22 38.00 38.00 38.00 38.00 0.0M
2023-02-21 38.40 38.40 38.40 38.40 0.0M
2023-02-20 38.20 38.60 38.20 38.60 0.0M
2023-02-16 38.60 38.60 38.60 38.60 0.0M
2023-02-15 34.60 34.60 34.60 34.60 0.0M
2023-02-13 35.60 35.60 35.60 35.60 0.0M
2023-02-10 35.20 35.20 35.20 35.20 0.0M
2023-01-30 36.40 36.40 36.40 36.40 0.0M
2023-01-26 36.40 36.40 36.40 36.40 0.0M
2023-01-23 35.00 36.60 35.00 36.60 0.0M
2023-01-20 33.80 33.80 33.80 33.80 0.0M
2023-01-19 33.00 33.00 33.00 33.00 0.0M
2023-01-18 33.60 33.60 33.60 33.60 0.0M
2023-01-16 33.00 33.00 33.00 33.00 0.0M
2023-01-13 33.20 33.20 33.20 33.20 0.0M
2023-01-12 32.40 32.40 32.40 32.40 0.0M
2023-01-11 31.40 31.40 31.40 31.40 0.0M
2023-01-03 28.60 28.60 28.60 28.60 0.0M