Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)のデータ

Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)の基本情報

名前 Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)
ティッカー TX
国 Luxembourg
上場年 nan
セクター Basic Industries

Ternium S.A. Ternium S.A. American Depositary Shares (each representing ten shares USD1.00 par value)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 30.13 28.95 29.78 29.26 298200.0 29.26
2021-02-12 29.38 27.48 27.56 29.28 887800.0 29.28
2021-02-11 28.59 27.67 28.43 27.8 351600.0 27.8
2021-02-10 29.09 28.19 28.9 28.19 462400.0 28.19
2021-02-09 28.94 28.09 28.94 28.52 224800.0 28.52
2021-02-08 29.16 28.61 28.61 28.72 309500.0 28.72
2021-02-05 28.48 27.7 28.0 28.24 380300.0 28.24
2021-02-04 27.71 27.1 27.38 27.69 360600.0 27.69
2021-02-03 27.84 27.24 27.36 27.58 330900.0 27.58
2021-02-02 27.71 26.97 27.61 27.29 243900.0 27.29
2021-02-01 27.48 26.41 26.72 27.34 364300.0 27.34
2021-01-29 28.2 26.45 28.08 26.45 438400.0 26.45
2021-01-28 27.92 26.9 27.68 27.81 357200.0 27.81
2021-01-27 28.0 26.62 27.69 27.37 453000.0 27.37
2021-01-26 29.29 28.15 28.96 28.16 476000.0 28.16
2021-01-25 29.35 28.02 29.35 28.75 410200.0 28.75
2021-01-22 29.75 29.04 29.45 29.34 455200.0 29.34
2021-01-21 30.88 29.49 30.63 30.04 447200.0 30.04
2021-01-20 31.15 30.12 30.82 30.15 262700.0 30.15
2021-01-19 30.74 29.67 30.74 30.34 541300.0 30.34
2021-01-15 31.15 29.77 31.0 30.45 566000.0 30.45
2021-01-14 32.33 31.41 32.01 31.48 842200.0 31.48
2021-01-13 33.07 31.55 32.81 31.75 503900.0 31.75
2021-01-12 33.36 32.71 33.07 32.98 496300.0 32.98
2021-01-11 33.99 32.73 32.97 33.23 443600.0 33.23
2021-01-08 33.28 31.91 33.16 32.61 405700.0 32.61
2021-01-07 33.42 32.39 33.01 33.14 538900.0 33.14
2021-01-06 33.95 31.64 31.72 32.58 701300.0 32.58
2021-01-05 31.32 29.06 29.38 31.06 526100.0 31.06
2021-01-04 30.27 29.3 29.71 29.39 438100.0 29.39
2020-12-31 29.97 29.08 29.78 29.08 334600.0 29.08
2020-12-30 29.97 28.84 29.1 29.66 455400.0 29.66
2020-12-29 29.4 28.6 29.18 29.1 306000.0 29.1
2020-12-28 30.56 29.06 30.37 29.06 362400.0 29.06
2020-12-24 30.21 29.81 30.16 30.13 117900.0 30.13
2020-12-23 30.58 29.84 30.29 30.03 248900.0 30.03
2020-12-22 30.48 29.86 30.36 30.2 344700.0 30.2
2020-12-21 30.56 29.53 29.88 30.27 713100.0 30.27
2020-12-18 30.98 30.39 30.9 30.62 366500.0 30.62
2020-12-17 30.91 30.17 30.34 30.82 410100.0 30.82
2020-12-16 30.93 29.97 30.73 30.1 348800.0 30.1
2020-12-15 30.86 29.85 30.03 30.64 504100.0 30.64
2020-12-14 29.97 28.75 29.74 29.53 400300.0 29.53
2020-12-11 30.02 29.01 29.78 29.59 444600.0 29.59
2020-12-10 30.39 28.69 30.02 30.17 710600.0 30.17
2020-12-09 31.42 30.06 31.16 30.25 304900.0 30.25
2020-12-08 31.14 30.16 30.47 31.1 368600.0 31.1
2020-12-07 31.25 29.92 29.93 30.72 340100.0 30.72
2020-12-04 29.99 28.8 29.05 29.92 255700.0 29.92
2020-12-03 28.94 27.84 28.19 28.77 503200.0 28.77
2020-12-02 28.52 28.07 28.4 28.19 614900.0 28.19
2020-12-01 29.0 27.91 28.01 28.4 821600.0 28.4
2020-11-30 27.77 27.32 27.4 27.71 480000.0 27.71
2020-11-27 27.63 27.03 27.21 27.27 185000.0 27.27
2020-11-25 27.4 26.41 26.84 27.07 459000.0 27.07
2020-11-24 27.14 25.74 26.07 26.96 692800.0 26.96
2020-11-23 25.35 24.71 25.06 25.31 548000.0 25.31
2020-11-20 25.03 24.34 24.7 24.72 426600.0 24.72
2020-11-19 25.36 24.46 25.04 24.61 702600.0 24.61
2020-11-18 25.87 25.05 25.6 25.05 385000.0 25.05
2020-11-17 25.86 24.57 25.18 25.49 432200.0 25.49
2020-11-16 25.5 24.4 24.42 25.5 344500.0 25.5
2020-11-13 24.32 23.24 23.75 23.96 201000.0 23.96
2020-11-12 23.99 23.3 23.38 23.61 747500.0 23.61
2020-11-11 23.89 23.0 23.1 23.68 367000.0 23.68
2020-11-10 23.24 22.16 22.45 23.05 527300.0 23.05
2020-11-09 23.47 22.22 23.1 22.26 406000.0 22.26
2020-11-06 22.37 21.0 22.0 21.74 856000.0 21.74
2020-11-05 21.53 20.4 20.42 21.17 708000.0 21.17
2020-11-04 20.61 19.56 19.91 19.98 645900.0 19.98
2020-11-03 20.63 20.13 20.36 20.45 289300.0 20.45
2020-11-02 20.4 19.82 20.28 19.89 250200.0 19.89
2020-10-30 20.15 19.27 19.43 20.02 300900.0 20.02
2020-10-29 19.5 18.51 18.72 19.41 580900.0 19.41
2020-10-28 19.65 18.81 19.48 18.86 213600.0 18.86
2020-10-27 20.49 19.83 20.49 19.9 409700.0 19.9
2020-10-26 21.36 20.55 21.2 20.63 198400.0 20.63
2020-10-23 21.63 20.9 21.11 21.5 215000.0 21.5
2020-10-22 21.14 20.7 21.01 21.02 222500.0 21.02
2020-10-21 21.14 20.51 20.64 20.9 194200.0 20.9
2020-10-20 21.07 20.59 20.73 20.63 224900.0 20.63
2020-10-19 21.2 20.52 20.92 20.53 387600.0 20.53
2020-10-16 21.09 20.47 20.62 20.81 219000.0 20.81
2020-10-15 20.55 20.09 20.09 20.53 231100.0 20.53
2020-10-14 20.4 19.68 19.68 20.31 367100.0 20.31
2020-10-13 19.88 17.26 18.51 19.59 731100.0 19.59
2020-10-12 19.96 19.72 19.81 19.82 98700.0 19.82
2020-10-09 20.05 19.08 20.0 19.7 268000.0 19.7
2020-10-08 20.26 19.58 20.25 19.87 243300.0 19.87
2020-10-07 20.2 19.75 19.93 20.02 270200.0 20.02
2020-10-06 20.27 19.45 19.97 19.56 204300.0 19.56
2020-10-05 20.0 19.36 19.48 19.93 141200.0 19.93
2020-10-02 19.59 18.81 18.87 19.38 121700.0 19.38
2020-10-01 19.59 18.84 19.05 19.12 190300.0 19.12
2020-09-30 19.04 18.5 18.5 18.83 649600.0 18.83
2020-09-29 19.07 18.53 19.07 18.53 191300.0 18.53
2020-09-28 19.68 18.95 19.39 19.1 174500.0 19.1
2020-09-25 18.72 18.26 18.5 18.71 197000.0 18.71
2020-09-24 19.01 18.35 18.95 18.7 255200.0 18.7
2020-09-23 19.6 18.88 19.24 18.92 200500.0 18.92
2020-09-22 19.26 18.86 19.06 19.12 108600.0 19.12
2020-09-21 19.55 18.57 19.55 18.96 200900.0 18.96
2020-09-18 20.47 19.48 19.48 19.79 283300.0 19.79
2020-09-17 19.59 18.78 18.94 19.56 169400.0 19.56
2020-09-16 19.37 18.77 18.83 19.06 181700.0 19.06
2020-09-15 19.09 18.54 18.85 18.98 152500.0 18.98
2020-09-14 18.85 18.31 18.43 18.82 162300.0 18.82
2020-09-11 18.61 18.09 18.12 18.27 132800.0 18.27
2020-09-10 18.39 17.94 18.25 18.1 138800.0 18.1
2020-09-09 18.51 17.98 18.08 18.26 244200.0 18.26
2020-09-08 18.18 17.59 18.06 17.93 181400.0 17.93
2020-09-04 18.73 18.07 18.59 18.42 187800.0 18.42
2020-09-03 18.92 18.13 18.87 18.4 313800.0 18.4
2020-09-02 18.9 18.32 18.61 18.88 453700.0 18.88
2020-09-01 18.53 17.84 17.91 18.51 325600.0 18.51
2020-08-31 18.18 17.82 17.85 17.88 264800.0 17.88
2020-08-28 17.85 17.23 17.25 17.81 144300.0 17.81
2020-08-27 17.46 17.1 17.3 17.24 161100.0 17.24
2020-08-26 17.5 17.17 17.38 17.25 178300.0 17.25
2020-08-25 17.62 17.02 17.42 17.23 150800.0 17.23
2020-08-24 17.61 17.35 17.52 17.42 202700.0 17.42
2020-08-21 17.73 17.3 17.54 17.35 291300.0 17.35
2020-08-20 17.77 17.14 17.27 17.77 323000.0 17.77
2020-08-19 17.66 17.31 17.35 17.48 409000.0 17.48
2020-08-18 17.44 17.21 17.31 17.41 155600.0 17.41
2020-08-17 17.42 17.07 17.25 17.18 172400.0 17.18
2020-08-14 17.28 16.79 16.94 17.18 224000.0 17.18
2020-08-13 17.04 16.48 16.57 16.89 522900.0 16.89
2020-08-12 17.14 16.41 17.03 16.61 169800.0 16.61
2020-08-11 17.19 16.75 16.88 17.01 360600.0 17.01
2020-08-10 17.18 16.32 16.56 16.61 747500.0 16.61
2020-08-07 16.59 16.03 16.51 16.56 324000.0 16.56
2020-08-06 16.79 15.98 16.02 16.73 414000.0 16.73
2020-08-05 16.2 15.21 15.6 15.98 559900.0 15.98
2020-08-04 15.42 14.78 14.86 15.21 332900.0 15.21
2020-08-03 14.89 14.47 14.51 14.84 202000.0 14.84
2020-07-31 14.6 14.22 14.41 14.41 699300.0 14.41
2020-07-30 14.79 14.3 14.5 14.52 235600.0 14.52
2020-07-29 14.76 14.24 14.38 14.76 386100.0 14.76
2020-07-28 14.72 14.37 14.62 14.39 266100.0 14.39
2020-07-27 14.77 14.32 14.56 14.66 473300.0 14.66
2020-07-24 14.65 14.45 14.56 14.47 123800.0 14.47
2020-07-23 14.77 14.51 14.63 14.54 136800.0 14.54
2020-07-22 14.75 14.23 14.55 14.65 132200.0 14.65
2020-07-21 14.94 14.55 14.62 14.76 193200.0 14.76
2020-07-20 14.77 14.43 14.62 14.56 159100.0 14.56
2020-07-17 15.04 14.64 14.96 14.74 129600.0 14.74
2020-07-16 15.24 14.86 14.93 14.99 196800.0 14.99
2020-07-15 15.29 14.81 15.25 15.05 223300.0 15.05
2020-07-14 14.92 14.57 14.61 14.9 182600.0 14.9
2020-07-13 15.16 14.77 15.0 14.81 218800.0 14.81
2020-07-10 14.87 14.26 14.27 14.86 348300.0 14.86
2020-07-09 14.84 14.12 14.76 14.31 325900.0 14.31
2020-07-08 15.28 14.62 14.95 14.85 289000.0 14.85
2020-07-07 15.3 14.88 15.29 14.88 300500.0 14.88
2020-07-06 15.73 15.33 15.63 15.51 149700.0 15.51
2020-07-02 15.46 15.0 15.03 15.26 384700.0 15.26
2020-07-01 15.19 14.62 15.18 14.74 194500.0 14.74
2020-06-30 15.31 14.83 15.12 15.17 184100.0 15.17
2020-06-29 15.3 14.74 14.74 15.07 269300.0 15.07
2020-06-26 15.33 14.6 15.33 14.65 194800.0 14.65
2020-06-25 15.28 14.76 14.82 15.27 168900.0 15.27
2020-06-24 15.18 14.75 15.05 15.02 259500.0 15.02
2020-06-23 15.72 15.11 15.29 15.12 242900.0 15.12
2020-06-22 15.61 15.1 15.22 15.14 264300.0 15.14
2020-06-19 16.46 15.83 16.39 15.88 221300.0 15.88
2020-06-18 16.24 15.66 15.99 16.11 186500.0 16.11
2020-06-17 16.84 16.08 16.84 16.24 470800.0 16.24
2020-06-16 17.23 16.69 16.99 16.87 303200.0 16.87
2020-06-15 16.62 15.5 15.55 16.44 362900.0 16.44
2020-06-12 16.52 15.88 16.22 16.19 689700.0 16.19
2020-06-11 16.74 15.5 16.74 15.51 486900.0 15.51
2020-06-10 17.73 17.0 17.4 17.28 781300.0 17.28
2020-06-09 18.81 17.46 18.81 17.72 714300.0 17.72
2020-06-08 19.89 18.43 19.85 19.02 440900.0 19.02
2020-06-05 18.67 17.83 17.83 18.15 293300.0 18.15
2020-06-04 17.47 16.3 16.7 17.46 312600.0 17.46
2020-06-03 16.77 16.42 16.49 16.72 286400.0 16.72
2020-06-02 16.41 15.8 15.9 16.18 400800.0 16.18
2020-06-01 16.16 15.81 15.93 15.9 176400.0 15.9
2020-05-29 15.9 15.15 15.47 15.89 398000.0 15.89
2020-05-28 16.06 15.5 16.06 15.6 161200.0 15.6
2020-05-27 16.4 15.79 15.95 16.06 423100.0 16.06
2020-05-26 15.7 14.79 15.0 15.49 474000.0 15.49
2020-05-22 14.6 14.02 14.24 14.55 391800.0 14.55
2020-05-21 14.67 14.1 14.48 14.17 173400.0 14.17
2020-05-20 14.81 14.11 14.11 14.61 332600.0 14.61
2020-05-19 14.1 13.62 13.85 13.99 389100.0 13.99
2020-05-18 14.09 13.47 13.47 13.97 291700.0 13.97
2020-05-15 13.49 12.91 12.91 13.05 178900.0 13.05
2020-05-14 13.02 12.28 12.57 12.92 236700.0 12.92
2020-05-13 13.5 12.88 13.48 13.1 228100.0 13.1
2020-05-12 14.1 13.45 13.86 13.48 563700.0 13.48
2020-05-11 14.13 13.74 14.13 13.74 402600.0 13.74
2020-05-08 14.54 13.83 13.93 14.38 282400.0 14.38
2020-05-07 14.07 13.56 13.77 13.7 301200.0 13.7
2020-05-06 13.47 12.74 13.22 13.32 403400.0 13.32
2020-05-05 14.08 13.14 13.47 13.14 282100.0 13.14
2020-05-04 13.21 12.52 12.71 13.2 169400.0 13.2
2020-05-01 13.43 12.63 13.35 12.77 436900.0 12.77
2020-04-30 14.68 13.51 14.49 13.59 291800.0 13.59
2020-04-29 15.13 12.9 13.43 14.82 580800.0 14.82
2020-04-28 14.51 13.78 14.03 14.21 371500.0 13.01
2020-04-27 14.1 13.67 13.98 14.02 488700.0 12.84
2020-04-24 14.01 13.49 13.91 13.56 347900.0 12.41
2020-04-23 14.23 13.63 13.81 13.79 254800.0 12.63
2020-04-22 13.62 12.92 13.16 13.57 316200.0 12.42
2020-04-21 13.18 12.56 12.92 13.1 347100.0 11.99
2020-04-20 12.93 12.38 12.58 12.78 358100.0 11.7
2020-04-17 13.03 12.44 12.84 12.77 343600.0 11.69
2020-04-16 12.56 12.04 12.35 12.52 363000.0 11.46
2020-04-15 12.69 12.08 12.53 12.48 380500.0 11.43
2020-04-14 13.44 12.66 13.1 12.9 370500.0 11.81
2020-04-13 13.03 12.36 12.54 12.88 140100.0 11.79
2020-04-09 13.62 12.35 13.0 12.54 211800.0 11.48
2020-04-08 13.22 12.09 12.35 13.05 255800.0 11.95
2020-04-07 12.99 12.17 12.62 12.29 445600.0 11.25
2020-04-06 12.33 11.78 11.84 12.2 256500.0 11.17
2020-04-03 11.95 11.39 11.74 11.61 241100.0 10.63
2020-04-02 12.07 11.58 11.71 11.87 481900.0 10.87
2020-04-01 11.81 11.28 11.53 11.67 334200.0 10.68
2020-03-31 11.99 11.59 11.68 11.9 326800.0 10.9
2020-03-30 11.89 11.32 11.71 11.55 295800.0 10.57
2020-03-27 12.29 11.64 11.76 11.7 381300.0 10.71
2020-03-26 13.08 11.53 11.89 12.25 763300.0 11.22
2020-03-25 12.33 11.3 11.3 11.82 482200.0 10.82
2020-03-24 11.82 10.69 10.82 11.44 694000.0 10.47
2020-03-23 11.28 10.19 11.28 10.3 460900.0 9.43
2020-03-20 13.06 10.8 10.8 11.37 790600.0 10.41
2020-03-19 11.06 9.59 9.75 10.78 313100.0 9.87
2020-03-18 10.93 9.8 10.76 9.84 612100.0 9.01
2020-03-17 11.78 10.96 11.33 11.41 292600.0 10.45
2020-03-16 11.34 10.51 10.7 11.17 373900.0 10.23
2020-03-13 12.18 11.27 12.01 11.98 510800.0 10.97
2020-03-12 12.36 11.11 12.04 11.34 266600.0 10.38
2020-03-11 13.65 12.27 13.65 12.78 505600.0 11.7
2020-03-10 15.13 13.83 14.96 14.07 382600.0 12.88
2020-03-09 15.6 14.17 14.5 14.18 505000.0 12.98
2020-03-06 16.94 16.04 16.8 16.25 548300.0 14.88
2020-03-05 18.44 16.82 18.24 17.45 706000.0 15.98
2020-03-04 18.81 18.35 18.65 18.7 245900.0 17.12
2020-03-03 18.59 18.0 18.22 18.22 384400.0 16.68
2020-03-02 18.31 17.65 17.8 18.1 292100.0 16.57
2020-02-28 17.93 17.01 17.01 17.7 434500.0 16.21
2020-02-27 18.89 17.98 18.33 18.23 247600.0 16.69
2020-02-26 19.48 18.68 19.12 18.68 174200.0 17.1
2020-02-25 19.88 18.89 19.88 19.15 173300.0 17.53
2020-02-24 19.92 19.26 19.53 19.77 245900.0 18.1
2020-02-21 20.49 20.0 20.41 20.39 159900.0 18.67
2020-02-20 21.2 20.32 20.73 20.6 392900.0 18.86
2020-02-19 21.21 19.77 20.6 20.11 412200.0 18.41
2020-02-18 21.08 20.19 21.03 20.53 349700.0 18.8