XNYS
Datos históricos de Ternium S.A.
Ternium S.A. · TX
$58.30
▲ +0.12 (+0.21%)
Última operación · 10/10/2026, 18:35:42 UTC
- Variación en el periodo
- +65.24%
- Máximo
- US$59.32
- 5 de octubre de 2026
- Mínimo
- US$33.01
- 29 de octubre de 2025
- Volumen medio diario
- 0.36 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 57.62 | 58.69 | 56.14 | 58.18 | +3.03% | 497,105.89 |
| 8 oct 2026 | 56.03 | 57.13 | 56.03 | 56.47 | +0.11% | 234,531.667 |
| 7 oct 2026 | 55.95 | 56.61 | 55.14 | 56.41 | −0.98% | 554,072.9 |
| 6 oct 2026 | 58.35 | 58.56 | 56.86 | 56.97 | −1.73% | 217,654.582 |
| 5 oct 2026 | 56.95 | 59.32 | 56.85 | 57.97 | +2.40% | 617,162.161 |
| 2 oct 2026 | 55.83 | 56.79 | 55.43 | 56.61 | +2.37% | 398,006.293 |
| 1 oct 2026 | 53.80 | 55.68 | 53.56 | 55.30 | +1.84% | 430,812.766 |
| 30 sep 2026 | 54.10 | 54.71 | 53.60 | 54.30 | +1.59% | 510,460.07 |
| 29 sep 2026 | 54.33 | 54.33 | 53.22 | 53.45 | −1.87% | 378,442.882 |
| 28 sep 2026 | 54.41 | 55.15 | 53.72 | 54.47 | −1.61% | 266,633.87 |
| 25 sep 2026 | 55.61 | 56.18 | 54.87 | 55.36 | −0.31% | 250,076.728 |
| 24 sep 2026 | 55.70 | 56.29 | 55.35 | 55.53 | −0.82% | 373,083.241 |
| 23 sep 2026 | 55.98 | 56.56 | 55.68 | 55.99 | −0.78% | 367,544.393 |
| 22 sep 2026 | 57.15 | 57.15 | 56.16 | 56.43 | −0.72% | 583,176.58 |
| 21 sep 2026 | 57.49 | 57.60 | 56.31 | 56.84 | −0.68% | 455,915.083 |
| 18 sep 2026 | 57.54 | 57.54 | 56.55 | 57.23 | −1.48% | 388,764.449 |
| 17 sep 2026 | 57.79 | 58.12 | 57.28 | 58.09 | +1.95% | 525,236.828 |
| 16 sep 2026 | 57.81 | 58.00 | 56.02 | 56.98 | −0.47% | 305,501.663 |
| 15 sep 2026 | 56.38 | 57.34 | 55.89 | 57.25 | +2.31% | 505,217.267 |
| 14 sep 2026 | 56.90 | 57.02 | 55.75 | 55.96 | −3.35% | 535,574.055 |
| 11 sep 2026 | 58.11 | 58.11 | 57.30 | 57.90 | +0.50% | 314,353.542 |
| 10 sep 2026 | 57.44 | 57.94 | 56.80 | 57.61 | −0.86% | 395,638.426 |
| 9 sep 2026 | 58.42 | 58.56 | 57.76 | 58.11 | +0.02% | 284,373.704 |
| 8 sep 2026 | 58.03 | 58.73 | 57.94 | 58.10 | +0.17% | 377,678.714 |
| 4 sep 2026 | 58.33 | 58.50 | 57.33 | 58.00 | +0.03% | 496,206.753 |
| 3 sep 2026 | 57.73 | 58.19 | 56.54 | 57.98 | +1.95% | 1.02 M |
| 2 sep 2026 | 56.17 | 57.44 | 55.35 | 56.87 | +2.16% | 714,467.436 |
| 1 sep 2026 | 54.76 | 56.08 | 53.93 | 55.67 | +1.55% | 1.01 M |
| 31 ago 2026 | 55.26 | 55.54 | 54.59 | 54.82 | −0.04% | 268,017.75 |
| 28 ago 2026 | 55.97 | 56.30 | 54.49 | 54.84 | −1.77% | 293,775.522 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.