Frankfurt - Delayed Quote EUR

Ternium S.A. (T5Z.F)

Compare
32.00 -1.00 (-3.03%)
As of 5:00 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 12, 2024 32.60 32.60 32.00 32.00 32.00 88
Nov 11, 2024 33.00 33.00 33.00 33.00 33.00 -
Nov 8, 2024 33.80 33.80 33.80 33.80 33.80 -
Nov 7, 2024 33.80 33.80 33.80 33.80 33.80 -
Nov 6, 2024 32.40 32.40 32.40 32.40 32.40 -
Nov 5, 2024 31.40 31.40 31.40 31.40 31.40 -
Nov 4, 2024 31.40 31.40 31.40 31.40 31.40 -
Nov 1, 2024 31.40 31.40 31.40 31.40 31.40 -
Oct 31, 2024 31.20 31.20 31.20 31.20 31.20 -
Oct 30, 2024 32.00 32.00 32.00 32.00 32.00 -
Oct 29, 2024 32.80 32.80 32.80 32.80 32.80 -
Oct 28, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 25, 2024 32.20 32.20 32.20 32.20 32.20 -
Oct 24, 2024 32.00 32.00 32.00 32.00 32.00 -
Oct 23, 2024 32.00 32.00 32.00 32.00 32.00 -
Oct 22, 2024 31.80 31.80 31.80 31.80 31.80 -
Oct 21, 2024 32.40 32.40 32.40 32.40 32.40 -
Oct 18, 2024 32.80 32.80 32.80 32.80 32.80 -
Oct 17, 2024 32.40 32.40 32.40 32.40 32.40 -
Oct 16, 2024 32.00 32.00 32.00 32.00 32.00 563
Oct 15, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 14, 2024 33.00 33.00 33.00 33.00 33.00 -
Oct 11, 2024 32.80 32.80 32.80 32.80 32.80 -
Oct 10, 2024 32.40 32.40 32.40 32.40 32.40 -
Oct 9, 2024 32.80 32.80 32.80 32.80 32.80 -
Oct 8, 2024 33.80 33.80 33.40 33.40 33.40 200
Oct 7, 2024 33.40 33.40 33.40 33.40 33.40 -
Oct 4, 2024 33.20 33.20 33.20 33.20 33.20 -
Oct 3, 2024 33.40 33.40 33.40 33.40 33.40 9,000
Oct 2, 2024 33.80 33.80 33.80 33.80 33.80 -
Oct 1, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 30, 2024 33.00 33.00 33.00 33.00 33.00 -
Sep 27, 2024 32.80 32.80 32.80 32.80 32.80 -
Sep 26, 2024 32.20 32.20 32.20 32.20 32.20 -
Sep 25, 2024 32.60 32.60 32.60 32.60 32.60 -
Sep 24, 2024 32.00 32.00 32.00 32.00 32.00 -
Sep 23, 2024 31.40 31.40 31.40 31.40 31.40 -
Sep 20, 2024 32.00 32.00 32.00 32.00 32.00 -
Sep 19, 2024 31.00 31.00 31.00 31.00 31.00 -
Sep 18, 2024 31.00 31.20 31.00 31.20 31.20 130
Sep 17, 2024 30.60 30.60 30.60 30.60 30.60 -
Sep 16, 2024 30.00 30.00 30.00 30.00 30.00 -
Sep 13, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 12, 2024 28.40 28.40 28.40 28.40 28.40 -
Sep 11, 2024 27.80 28.40 27.80 28.40 28.40 488
Sep 10, 2024 28.60 28.60 28.60 28.60 28.60 -
Sep 9, 2024 29.00 29.00 29.00 29.00 29.00 -
Sep 6, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 5, 2024 29.20 29.20 29.20 29.20 29.20 -
Sep 4, 2024 29.40 29.40 29.40 29.40 29.40 -
Sep 3, 2024 30.40 30.40 30.40 30.40 30.40 -
Sep 2, 2024 30.40 30.40 30.40 30.40 30.40 -
Aug 30, 2024 30.60 30.60 30.60 30.60 30.60 -
Aug 29, 2024 30.40 30.60 30.40 30.60 30.60 981
Aug 28, 2024 31.00 31.00 31.00 31.00 31.00 -
Aug 27, 2024 30.80 30.80 30.80 30.80 30.80 -
Aug 26, 2024 30.40 30.40 30.40 30.40 30.40 -
Aug 23, 2024 30.20 30.20 30.20 30.20 30.20 -
Aug 22, 2024 31.00 31.00 31.00 31.00 31.00 -
Aug 21, 2024 30.60 30.80 30.60 30.80 30.80 35
Aug 20, 2024 31.40 31.40 31.40 31.40 31.40 -
Aug 19, 2024 31.20 31.20 31.20 31.20 31.20 -
Aug 16, 2024 31.60 31.60 31.60 31.60 31.60 -
Aug 15, 2024 31.40 31.40 31.40 31.40 31.40 -
Aug 14, 2024 31.40 31.40 31.40 31.40 31.40 14
Aug 13, 2024 31.40 31.40 31.40 31.40 31.40 -
Aug 12, 2024 31.20 31.20 31.20 31.20 31.20 -
Aug 9, 2024 31.00 31.00 31.00 31.00 31.00 -
Aug 8, 2024 30.40 30.80 30.40 30.80 30.80 33
Aug 7, 2024 30.60 30.60 30.60 30.60 30.60 -
Aug 6, 2024 30.00 30.00 30.00 30.00 30.00 -
Aug 5, 2024 30.00 30.00 30.00 30.00 30.00 -
Aug 2, 2024 31.00 31.00 31.00 31.00 31.00 -
Aug 1, 2024 32.00 32.00 32.00 32.00 32.00 -
Jul 31, 2024 31.40 31.40 31.40 31.40 31.40 -
Jul 30, 2024 33.20 33.20 33.20 33.20 33.20 -
Jul 29, 2024 33.40 33.40 33.40 33.40 33.40 -
Jul 26, 2024 33.20 33.20 33.20 33.20 33.20 -
Jul 25, 2024 32.60 32.60 32.60 32.60 32.60 -
Jul 24, 2024 33.00 33.00 33.00 33.00 33.00 -
Jul 23, 2024 33.00 33.00 33.00 33.00 33.00 -
Jul 22, 2024 32.60 32.60 32.60 32.60 32.60 -
Jul 19, 2024 33.00 33.00 33.00 33.00 33.00 -
Jul 18, 2024 33.40 33.40 33.40 33.40 33.40 -
Jul 17, 2024 34.20 34.20 34.20 34.20 34.20 -
Jul 16, 2024 34.40 34.40 34.40 34.40 34.40 -
Jul 15, 2024 34.20 34.20 34.20 34.20 34.20 -
Jul 12, 2024 34.20 34.20 34.20 34.20 34.20 -
Jul 11, 2024 34.00 34.00 34.00 34.00 34.00 -
Jul 10, 2024 33.60 33.60 33.60 33.60 33.60 -
Jul 9, 2024 34.40 34.40 34.40 34.40 34.40 -
Jul 8, 2024 34.40 34.40 34.40 34.40 34.40 -
Jul 5, 2024 35.00 35.00 35.00 35.00 35.00 -
Jul 4, 2024 35.20 35.20 35.20 35.20 35.20 -
Jul 3, 2024 34.80 34.80 34.80 34.80 34.80 -
Jul 2, 2024 34.20 34.20 34.20 34.20 34.20 -
Jul 1, 2024 34.80 34.80 34.80 34.80 34.80 6
Jun 28, 2024 34.80 34.80 34.80 34.80 34.80 -
Jun 27, 2024 34.40 34.40 34.40 34.40 34.40 -
Jun 26, 2024 34.00 34.00 34.00 34.00 34.00 -
Jun 25, 2024 34.40 34.40 34.40 34.40 34.40 -
Jun 24, 2024 34.20 34.20 34.20 34.20 34.20 -
Jun 21, 2024 34.20 34.20 34.20 34.20 34.20 -
Jun 20, 2024 34.20 34.20 34.20 34.20 34.20 -
Jun 19, 2024 34.20 34.20 34.20 34.20 34.20 -
Jun 18, 2024 35.00 35.00 33.60 33.60 33.60 110
Jun 17, 2024 35.40 35.40 35.40 35.40 35.40 -
Jun 14, 2024 35.20 35.20 35.20 35.20 35.20 -
Jun 13, 2024 35.40 35.40 35.40 35.40 35.40 -
Jun 12, 2024 35.40 35.40 35.40 35.40 35.40 -
Jun 11, 2024 35.80 35.80 35.80 35.80 35.80 -
Jun 10, 2024 36.40 36.40 36.40 36.40 36.40 -
Jun 7, 2024 37.40 37.40 37.40 37.40 37.40 -
Jun 6, 2024 38.60 38.60 38.60 38.60 38.60 -
Jun 5, 2024 39.00 39.00 39.00 39.00 39.00 -
Jun 4, 2024 39.80 39.80 39.80 39.80 39.80 -
Jun 3, 2024 39.80 39.80 39.80 39.80 39.80 -
May 31, 2024 39.20 39.20 39.20 39.20 39.20 -
May 30, 2024 38.60 38.60 38.60 38.60 38.60 -
May 29, 2024 39.20 39.20 39.20 39.20 39.20 -
May 28, 2024 39.60 39.60 39.60 39.60 39.60 -
May 27, 2024 39.80 40.00 39.80 40.00 40.00 6
May 24, 2024 40.00 40.00 40.00 40.00 40.00 -
May 23, 2024 40.20 40.20 40.20 40.20 40.20 -
May 22, 2024 39.80 39.80 39.80 39.80 39.80 -
May 21, 2024 40.00 40.00 40.00 40.00 40.00 -
May 20, 2024 40.00 40.00 40.00 40.00 40.00 -
May 17, 2024 39.60 39.60 39.60 39.60 39.60 -
May 16, 2024 39.60 39.60 39.60 39.60 39.60 -
May 15, 2024 39.80 39.80 39.80 39.80 39.80 -
May 14, 2024 39.40 39.40 39.40 39.40 39.40 -
May 13, 2024 39.00 39.00 39.00 39.00 39.00 -
May 10, 2024 38.40 38.40 38.40 38.40 38.40 -
May 9, 2024 37.40 37.80 37.40 37.80 37.80 6
May 8, 2024 37.60 37.80 37.60 37.80 37.80 25
May 7, 2024 37.40 37.40 37.40 37.40 37.40 -
May 6, 2024 37.40 37.40 37.40 37.40 37.40 -
May 3, 2024 37.60 37.60 37.60 37.60 37.60 -
May 2, 2024 2.20 Dividend
May 2, 2024 39.80 40.40 39.80 40.40 40.40 50
Apr 30, 2024 40.20 40.60 40.20 40.60 38.40 155
Apr 29, 2024 40.60 40.60 40.60 40.60 38.40 -
Apr 26, 2024 40.00 40.00 40.00 40.00 37.83 -
Apr 25, 2024 39.00 39.00 39.00 39.00 36.89 -
Apr 24, 2024 39.80 39.80 39.80 39.80 37.64 -
Apr 23, 2024 40.00 40.00 40.00 40.00 37.83 -
Apr 22, 2024 40.40 40.40 40.40 40.40 38.21 -
Apr 19, 2024 40.00 40.00 40.00 40.00 37.83 -
Apr 18, 2024 40.00 40.00 40.00 40.00 37.83 -
Apr 17, 2024 39.80 39.80 39.80 39.80 37.64 -
Apr 16, 2024 40.20 40.20 40.20 40.20 38.02 -
Apr 15, 2024 40.00 40.00 40.00 40.00 37.83 -
Apr 12, 2024 40.20 40.20 40.20 40.20 38.02 -
Apr 11, 2024 41.00 41.00 41.00 41.00 38.78 -
Apr 10, 2024 40.40 40.40 40.40 40.40 38.21 -
Apr 9, 2024 40.20 40.20 40.20 40.20 38.02 -
Apr 8, 2024 38.80 38.80 38.80 38.80 36.70 -
Apr 5, 2024 38.80 38.80 38.80 38.80 36.70 -
Apr 4, 2024 37.80 37.80 37.80 37.80 35.75 -
Apr 3, 2024 38.00 38.00 38.00 38.00 35.94 -
Apr 2, 2024 38.80 38.80 38.80 38.80 36.70 -
Mar 28, 2024 38.60 38.60 38.60 38.60 36.51 -
Mar 27, 2024 38.20 38.40 38.20 38.40 36.32 93
Mar 26, 2024 37.80 37.80 37.80 37.80 35.75 -
Mar 25, 2024 37.60 37.60 37.60 37.60 35.56 -
Mar 22, 2024 37.80 37.80 37.80 37.80 35.75 -
Mar 21, 2024 37.40 37.40 37.40 37.40 35.37 -
Mar 20, 2024 37.20 37.20 37.20 37.20 35.18 -
Mar 19, 2024 36.60 36.60 36.60 36.60 34.62 -
Mar 18, 2024 36.40 36.40 36.40 36.40 34.43 -
Mar 15, 2024 36.40 36.40 36.40 36.40 34.43 -
Mar 14, 2024 36.80 36.80 36.80 36.80 34.81 -
Mar 13, 2024 37.00 37.20 37.00 37.20 35.18 31
Mar 12, 2024 36.80 36.80 36.80 36.80 34.81 -
Mar 11, 2024 36.60 36.60 36.60 36.60 34.62 -
Mar 8, 2024 35.80 35.80 35.80 35.80 33.86 -
Mar 7, 2024 36.00 36.00 36.00 36.00 34.05 -
Mar 6, 2024 35.20 35.20 35.20 35.20 33.29 -
Mar 5, 2024 36.00 36.00 36.00 36.00 34.05 -
Mar 4, 2024 37.00 37.00 37.00 37.00 35.00 -
Mar 1, 2024 37.40 37.40 37.40 37.40 35.37 -
Feb 29, 2024 36.40 37.20 36.40 37.20 35.18 34
Feb 28, 2024 37.20 37.20 37.20 37.20 35.18 -
Feb 27, 2024 36.60 36.60 36.60 36.60 34.62 -
Feb 26, 2024 36.60 36.60 36.60 36.60 34.62 -
Feb 23, 2024 36.80 36.80 36.80 36.80 34.81 -
Feb 22, 2024 37.60 37.80 37.60 37.80 35.75 100
Feb 21, 2024 35.00 35.00 35.00 35.00 33.10 -
Feb 20, 2024 34.80 34.80 34.80 34.80 32.91 -
Feb 19, 2024 34.80 34.80 34.80 34.80 32.91 -
Feb 16, 2024 34.60 34.60 34.60 34.60 32.73 -
Feb 15, 2024 34.60 34.60 34.60 34.60 32.73 10
Feb 14, 2024 34.20 34.20 34.20 34.20 32.35 -
Feb 13, 2024 35.20 35.40 34.40 34.40 32.54 409
Feb 12, 2024 34.60 34.60 34.60 34.60 32.73 -
Feb 9, 2024 35.00 35.00 35.00 35.00 33.10 -
Feb 8, 2024 35.40 35.40 35.40 35.40 33.48 -
Feb 7, 2024 35.40 35.40 35.40 35.40 33.48 -
Feb 6, 2024 35.40 35.40 35.40 35.40 33.48 -
Feb 5, 2024 35.80 35.80 35.80 35.80 33.86 -
Feb 2, 2024 35.80 35.80 35.80 35.80 33.86 -
Feb 1, 2024 35.80 35.80 35.80 35.80 33.86 -
Jan 31, 2024 36.00 36.00 36.00 36.00 34.05 -
Jan 30, 2024 36.20 36.20 36.20 36.20 34.24 -
Jan 29, 2024 36.60 36.60 36.60 36.60 34.62 150
Jan 26, 2024 36.00 36.00 36.00 36.00 34.05 -
Jan 25, 2024 35.80 35.80 35.80 35.80 33.86 -
Jan 24, 2024 36.00 36.00 36.00 36.00 34.05 -
Jan 23, 2024 35.40 35.40 35.40 35.40 33.48 -
Jan 22, 2024 35.60 35.60 35.60 35.60 33.67 -
Jan 19, 2024 35.60 35.60 35.60 35.60 33.67 -
Jan 18, 2024 35.60 35.60 35.60 35.60 33.67 -
Jan 17, 2024 37.00 37.00 37.00 37.00 35.00 -
Jan 16, 2024 37.40 37.40 37.40 37.40 35.37 -
Jan 15, 2024 37.40 37.60 37.40 37.60 35.56 48
Jan 12, 2024 36.80 36.80 36.80 36.80 34.81 -
Jan 11, 2024 37.00 37.00 37.00 37.00 35.00 -
Jan 10, 2024 36.80 36.80 36.80 36.80 34.81 -
Jan 9, 2024 37.20 37.20 37.20 37.20 35.18 -
Jan 8, 2024 37.00 37.20 37.00 37.00 35.00 10,000
Jan 5, 2024 37.80 37.80 37.80 37.80 35.75 -
Jan 4, 2024 37.60 37.60 37.60 37.60 35.56 -
Jan 3, 2024 37.80 37.80 37.80 37.80 35.75 -
Jan 2, 2024 38.40 38.40 38.40 38.40 36.32 -
Dec 29, 2023 38.40 38.40 38.40 38.40 36.32 -
Dec 28, 2023 38.80 38.80 38.80 38.80 36.70 -
Dec 27, 2023 38.80 38.80 38.80 38.80 36.70 -
Dec 22, 2023 38.80 38.80 38.80 38.80 36.70 -
Dec 21, 2023 39.00 39.00 39.00 39.00 36.89 150
Dec 20, 2023 39.40 39.40 39.40 39.40 37.27 -
Dec 19, 2023 39.20 39.20 39.20 39.20 37.08 -
Dec 18, 2023 37.60 37.60 37.60 37.60 35.56 -
Dec 15, 2023 37.60 37.60 37.60 37.60 35.56 -
Dec 14, 2023 36.80 36.80 36.80 36.80 34.81 -
Dec 13, 2023 35.80 35.80 35.80 35.80 33.86 -
Dec 12, 2023 36.00 36.00 36.00 36.00 34.05 -
Dec 11, 2023 36.20 36.20 36.20 36.20 34.24 -
Dec 8, 2023 36.00 36.00 36.00 36.00 34.05 -
Dec 7, 2023 35.60 35.60 35.60 35.60 33.67 -
Dec 6, 2023 35.60 36.40 35.60 36.40 34.43 3,000
Dec 5, 2023 36.40 36.40 36.40 36.40 34.43 -
Dec 4, 2023 37.00 37.00 37.00 37.00 35.00 -
Dec 1, 2023 36.20 36.20 36.20 36.20 34.24 -
Nov 30, 2023 36.80 36.80 36.80 36.80 34.81 -
Nov 29, 2023 37.20 37.20 36.60 36.60 34.62 5
Nov 28, 2023 36.60 36.60 36.60 36.60 34.62 -
Nov 27, 2023 35.60 35.60 35.60 35.60 33.67 -
Nov 24, 2023 35.40 35.40 35.40 35.40 33.48 -
Nov 23, 2023 35.40 35.40 35.40 35.40 33.48 -
Nov 22, 2023 34.80 34.80 34.80 34.80 32.91 -
Nov 21, 2023 35.20 35.20 35.20 35.20 33.29 14
Nov 20, 2023 33.60 33.60 33.60 33.60 31.78 -
Nov 17, 2023 33.60 33.60 33.60 33.60 31.78 -
Nov 16, 2023 33.40 33.40 33.40 33.40 31.59 -
Nov 15, 2023 33.20 33.20 33.20 33.20 31.40 -
Nov 14, 2023 32.80 32.80 32.80 32.80 31.02 190
Nov 13, 2023 33.40 33.40 33.40 33.40 31.59 -