Ternium SA DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 7,899.00 | 8,170.00 | 7,893.50 | 8,125.00 | 8,125.00 | 5,174 |
| 2023-02-28 | 8,000.00 | 8,000.00 | 7,638.50 | 7,918.50 | 7,918.50 | 1,507 |
| 2023-02-27 | 7,667.50 | 7,778.50 | 7,667.50 | 7,692.00 | 7,692.00 | 2,561 |
| 2023-02-24 | 7,600.00 | 7,600.00 | 7,414.50 | 7,530.00 | 7,530.00 | 3,028 |
| 2023-02-23 | 7,500.00 | 7,504.00 | 7,368.00 | 7,499.00 | 7,499.00 | 885 |
| 2023-02-22 | 7,557.50 | 7,558.50 | 7,400.00 | 7,422.50 | 7,422.50 | 471 |
| 2023-02-17 | 7,462.00 | 7,588.00 | 7,462.00 | 7,559.00 | 7,559.00 | 1,498 |
| 2023-02-16 | 7,632.50 | 7,682.00 | 7,508.50 | 7,630.00 | 7,630.00 | 6,734 |
| 2023-02-15 | 6,877.00 | 7,560.00 | 6,799.00 | 7,538.00 | 7,538.00 | 3,522 |
| 2023-02-14 | 7,050.00 | 7,296.00 | 7,050.00 | 7,200.00 | 7,200.00 | 814 |
| 2023-02-13 | 7,090.50 | 7,090.50 | 6,940.00 | 7,000.00 | 7,000.00 | 1,394 |
| 2023-02-10 | 7,010.00 | 7,068.50 | 6,908.50 | 6,995.00 | 6,995.00 | 1,731 |
| 2023-02-09 | 7,190.00 | 7,200.00 | 7,027.00 | 7,059.00 | 7,059.00 | 1,526 |
| 2023-02-08 | 7,181.00 | 7,190.00 | 7,100.50 | 7,180.50 | 7,180.50 | 1,692 |
| 2023-02-07 | 7,103.00 | 7,200.00 | 7,090.00 | 7,100.00 | 7,100.00 | 2,836 |
| 2023-02-06 | 7,298.00 | 7,298.00 | 7,100.00 | 7,205.00 | 7,205.00 | 1,581 |
| 2023-02-03 | 7,670.00 | 7,800.00 | 7,288.50 | 7,289.00 | 7,289.00 | 2,439 |
| 2023-02-02 | 7,600.00 | 7,650.00 | 7,270.50 | 7,327.50 | 7,327.50 | 1,353 |
| 2023-02-01 | 7,435.00 | 7,435.00 | 7,290.00 | 7,435.00 | 7,435.00 | 2,065 |
| 2023-01-31 | 7,250.00 | 7,444.00 | 7,250.00 | 7,439.50 | 7,439.50 | 799 |
| 2023-01-30 | 7,446.00 | 7,458.00 | 7,315.50 | 7,319.50 | 7,319.50 | 357 |
| 2023-01-27 | 7,673.00 | 7,673.00 | 7,381.00 | 7,440.00 | 7,440.00 | 2,226 |
| 2023-01-26 | 7,240.00 | 7,505.00 | 7,240.00 | 7,498.50 | 7,498.50 | 1,212 |
| 2023-01-25 | 7,120.00 | 7,450.00 | 7,078.50 | 7,258.00 | 7,258.00 | 6,052 |
| 2023-01-24 | 7,143.00 | 7,156.00 | 6,985.50 | 7,156.00 | 7,156.00 | 968 |
| 2023-01-23 | 6,900.00 | 7,180.00 | 6,895.00 | 7,100.00 | 7,100.00 | 34,097 |
| 2023-01-20 | 6,432.00 | 6,805.00 | 6,432.00 | 6,797.50 | 6,797.50 | 1,669 |
| 2023-01-19 | 6,430.00 | 6,430.00 | 6,210.00 | 6,390.00 | 6,390.00 | 4,977 |
| 2023-01-18 | 6,703.50 | 6,703.50 | 6,290.00 | 6,383.50 | 6,383.50 | 3,236 |
| 2023-01-17 | 6,400.00 | 6,580.00 | 6,400.00 | 6,539.00 | 6,539.00 | 16,220 |
| 2023-01-16 | 6,240.00 | 6,534.00 | 6,240.00 | 6,533.00 | 6,533.00 | 367 |
| 2023-01-13 | 6,200.00 | 6,270.00 | 6,132.00 | 6,241.00 | 6,241.00 | 11,972 |
| 2023-01-12 | 5,822.50 | 6,110.00 | 5,822.50 | 6,093.00 | 6,093.00 | 12,620 |
| 2023-01-11 | 5,800.00 | 5,838.50 | 5,670.00 | 5,815.00 | 5,815.00 | 25,720 |
| 2023-01-10 | 5,380.00 | 5,620.00 | 5,380.00 | 5,620.00 | 5,620.00 | 11,999 |
| 2023-01-09 | 5,500.00 | 5,500.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,578 |
| 2023-01-06 | 5,347.00 | 5,500.00 | 5,347.00 | 5,458.50 | 5,458.50 | 8,540 |
| 2023-01-05 | 5,005.00 | 5,349.00 | 5,000.00 | 5,311.00 | 5,311.00 | 983 |
| 2023-01-04 | 5,241.50 | 5,241.50 | 5,122.00 | 5,190.00 | 5,190.00 | 1,014 |
| 2023-01-03 | 5,270.00 | 5,270.00 | 5,029.00 | 5,149.00 | 5,149.00 | 4,350 |
| 2023-01-02 | 5,399.50 | 5,500.00 | 5,100.00 | 5,270.00 | 5,270.00 | 640 |
| 2022-12-30 | 5,116.50 | 5,253.00 | 5,100.00 | 5,249.00 | 5,249.00 | 241 |
| 2022-12-29 | 5,327.00 | 5,422.50 | 5,250.00 | 5,279.50 | 5,279.50 | 1,287 |
| 2022-12-28 | 5,100.00 | 5,450.00 | 5,100.00 | 5,339.00 | 5,339.00 | 1,860 |
| 2022-12-27 | 5,250.00 | 5,381.50 | 5,250.00 | 5,275.00 | 5,275.00 | 6,477 |
| 2022-12-26 | 5,170.00 | 5,170.00 | 5,050.00 | 5,100.00 | 5,100.00 | 323 |
| 2022-12-23 | 5,299.50 | 5,360.00 | 5,167.00 | 5,186.00 | 5,186.00 | 5,469 |
| 2022-12-22 | 5,166.00 | 5,166.00 | 5,043.50 | 5,130.00 | 5,130.00 | 469 |
| 2022-12-21 | 5,172.50 | 5,172.50 | 5,040.00 | 5,095.00 | 5,095.00 | 4,524 |
| 2022-12-20 | 4,865.00 | 4,950.00 | 4,865.00 | 4,950.00 | 4,950.00 | 60 |
| 2022-12-19 | 4,839.00 | 5,036.00 | 4,746.50 | 4,804.50 | 4,804.50 | 5,114 |
| 2022-12-16 | 4,800.00 | 4,890.00 | 4,717.00 | 4,734.50 | 4,734.50 | 350 |
| 2022-12-15 | 4,950.00 | 4,950.00 | 4,810.00 | 4,850.00 | 4,850.00 | 215 |
| 2022-12-14 | 5,073.00 | 5,090.50 | 4,958.00 | 5,000.00 | 5,000.00 | 913 |
| 2022-12-13 | 5,140.00 | 5,253.00 | 5,097.00 | 5,097.00 | 5,097.00 | 7,213 |
| 2022-12-12 | 5,200.00 | 5,200.00 | 5,025.00 | 5,047.00 | 5,047.00 | 1,340 |
| 2022-12-07 | 5,554.50 | 5,554.50 | 5,222.00 | 5,222.00 | 5,222.00 | 1,434 |
| 2022-12-06 | 5,092.00 | 5,380.00 | 5,092.00 | 5,285.00 | 5,285.00 | 2,016 |
| 2022-12-05 | 5,154.50 | 5,196.50 | 5,032.00 | 5,109.50 | 5,109.50 | 1,657 |
| 2022-12-02 | 4,864.50 | 5,157.00 | 4,864.50 | 5,157.00 | 5,157.00 | 416 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-04-29 | 0.6000 EUR |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.