Ternium SA Historical Data - T5Z | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Ternium SA (T5Z)
Ternium SA (T5Z) Historical

Ternium SA (T5Z)

28.00

0.00

(0.00%)

Closed 02 March 8:00AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.2	-0.709219858156	28.2	28.2	27.8	110	28.08858447	DE
4	-1	-3.44827586207	29	30.2	27.4	254	29.24744327	DE
12	-2.6	-8.49673202614	30.6	30.8	27.4	229	29.14328749	DE
26	-2.6	-8.49673202614	30.6	34.2	27.4	269	31.27457162	DE
52	-9.4	-25.1336898396	37.4	41.4	27.4	204	32.66054618	DE
156	-11.2	-28.5714285714	39.2	41.4	27.4	202	33.77211824	DE
260	-11.2	-28.5714285714	39.2	41.4	27.4	202	33.77211824	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740778020	27.8	0	0.00	27.8	27.8	27.8	0
1740691620	27.8	0	0.00	27.8	27.8	27.8	0
1740605220	27.8	0	0.00	27.8	27.8	27.8	0
1740518820	27.8	-0.4	-1.42	28.2	28.2	27.8	61
1740432420	28.2	-0.2	-0.70	28.2	28.2	28.2	158
1740173220	28.4	0	0.00	28.4	28.4	28.4	0
1740086820	28.4	0	0.00	28.4	28.4	28.4	0
1740000420	28.4	-1.8	-5.96	27.4	28.4	27.4	364
1739914020	30.2	1.2	4.14	29.4	30.2	29.4	1034
1739827620	29	0.2	0.69	29	29	29	39
1739568420	28.8	0	0.00	28.8	28.8	28.8	0
1739482020	28.8	0	0.00	28.8	28.8	28.8	150
1739395620	28.8	-0.2	-0.69	28.8	29	28.8	485
1739309220	29	0	0.00	29	29	29	15
1739222820	29	-0.2	-0.68	29	29	29	1
1738963620	29.2	0.4	1.39	29.2	29.2	29.2	54
1738877220	28.8	-1	-3.36	28.8	28.8	28.8	144
1738790820	29.8	0	0.00	29.8	29.8	29.8	0
1738704420	29.8	0.8	2.76	29.8	29.8	29.8	175
1738618020	29	0	0.00	29	29	29	625
1738358820	29	0	0.00	29	29	29	0
1738272420	29	0.2	0.69	29	29	29	4
1738186020	28.8	1.2	4.35	28	28.8	28	570
1738099620	27.6	0	0.00	27.6	27.6	27.6	0
1738013220	27.6	0	0.00	27.8	27.8	27.6	22
1737754020	27.6	0	0.00	27.6	27.6	27.6	0
1737667620	27.6	0	0.00	27.6	27.6	27.6	10
1737581220	27.6	-0.4	-1.43	27.8	27.8	27.6	890
1737494820	28	0	0.00	28	28	28	240
1737408420	28	0	0.00	28	28	28	0
1737149220	28	0	0.00	28	28	28	0
1737062820	28	0	0.00	28	28	28	0
1736976420	28	-0.4	-1.41	28	28	28	1
1736890020	28.4	0.2	0.71	28.4	28.4	28.4	11
1736803620	28.2	0	0.00	28.2	28.2	28.2	0
1736544420	28.2	-0.2	-0.70	28.2	28.2	28.2	4
1736458020	28.4	0	0.00	28.4	28.4	28.4	0
1736371620	28.4	-0.2	-0.70	28.4	28.4	28.4	1
1736285220	28.6	0.2	0.70	28.6	28.6	28.6	104
1736198820	28.4	0	0.00	28.4	28.4	28.4	119
1735939620	28.4	0.4	1.43	28.4	28.6	28.4	181
1735853220	28	0.2	0.72	28	28	28	34
1735594020	27.8	0	0.00	27.6	27.8	27.6	94
1735334820	27.8	-0.2	-0.71	28.2	28.4	27.8	239
1734989220	28	0.2	0.72	28	28	28	307
1734730020	27.8	-0.8	-2.80	27.8	27.8	27.8	20
1734643620	28.6	-0.4	-1.38	28.6	28.6	28.6	8
1734557220	29	-0.4	-1.36	29	29	29	102
1734470820	29.4	0	0.00	29.4	29.4	29.4	0
1734384420	29.4	-0.2	-0.68	29.4	29.4	29.4	1
1734125220	29.6	-0.6	-1.99	30	30	29.6	34
1734038820	30.2	-0.4	-1.31	30.4	30.4	30.2	128
1733952420	30.6	0	0.00	30.6	30.6	30.6	150
1733866020	30.6	-0.2	-0.65	30.6	30.6	30.6	1
1733779620	30.8	1	3.36	30	30.8	30	659
1733520420	29.8	-0.8	-2.61	30.6	30.6	29.8	1923
1733434020	30.6	-0.2	-0.65	30.6	30.6	30.6	25
1733347620	30.8	0.4	1.32	30.8	30.8	30.8	46
1733261220	30.4	-1	-3.18	31.6	31.6	30.4	110
1733122800	31.4	0	0.00	31.4	31.4	31.4	0

Northern Lion Gold (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions