Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+0.08 (+0.68%) TENARIS - [Ticker: TEN.MI]Chart TENARIS  News TENARIS  Download Historical Prices for Metastock TENARIS and Others  Technical Analysis TENARIS  
Last Trade11.83Last Trade Time2017-11-01 - 21:36:00
Variation+0.08 (+0.68%)Open11.81
High12.07Low11.78
Volume3,457,297Average Volume (3m)0
YieldBid / Ask11.81 x 407,300 - 12.02 x 710,000
Former Close11.7552 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
Note: The data may have some minutes of delay.
Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
TEN.MI quotes from 2000-01-01 to 2021-11-27
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2002-12-171,235,3001.831.861.601.8200:00:00
2002-12-181,090,7001.751.791.681.7300:00:00
2002-12-19840,8001.711.741.651.7000:00:00
2002-12-201,475,6001.701.861.701.8200:00:00
2002-12-23423,7001.851.881.761.8300:00:00
2002-12-2401.831.831.831.8300:00:00
2002-12-2501.831.831.831.8300:00:00
2002-12-2601.831.831.831.8300:00:00
2002-12-27352,1001.841.851.781.8300:00:00
2002-12-30105,0001.811.841.771.8100:00:00
2002-12-3101.811.811.811.8100:00:00
2003-01-0101.811.811.811.8100:00:00
2003-01-02328,9001.851.861.781.8500:00:00
2003-01-03384,3001.831.871.811.8600:00:00
2003-01-06377,7001.881.981.871.9500:00:00
2003-01-07400,7001.921.981.881.9600:00:00
2003-01-08680,7001.972.041.962.0300:00:00
2003-01-092,483,2002.092.181.952.1600:00:00
2003-01-10984,3002.162.162.082.1200:00:00
2003-01-13522,3002.142.152.052.0700:00:00
2003-01-14735,2002.062.061.992.0200:00:00
2003-01-15292,3002.052.082.012.0200:00:00
2003-01-16309,1002.032.102.002.0800:00:00
2003-01-17361,7002.082.092.012.0100:00:00
2003-01-20206,5002.022.051.971.9900:00:00
2003-01-21221,1002.012.011.981.9800:00:00
2003-01-22182,7002.012.011.901.9000:00:00
2003-01-23142,7001.871.921.851.8700:00:00
2003-01-24243,5001.871.901.801.8700:00:00
2003-01-2791,3001.821.851.801.8200:00:00
2003-01-28184,3001.791.821.751.7900:00:00
2003-01-2962,5001.821.821.751.7800:00:00
2003-01-30217,3001.831.851.761.8400:00:00
2003-01-3182,6001.821.841.751.8300:00:00
2003-02-03224,3001.791.831.791.8000:00:00
2003-02-04533,1001.851.921.841.8700:00:00
2003-02-05154,4001.831.891.831.8500:00:00
2003-02-06152,6001.861.911.831.8600:00:00
2003-02-07157,6001.881.881.821.8300:00:00
2003-02-1092,3001.861.881.791.8400:00:00
2003-02-11133,8001.881.961.791.9500:00:00
2003-02-12178,2001.861.981.861.9700:00:00
2003-02-13127,0001.982.001.901.9800:00:00
2003-02-14129,4001.962.001.931.9600:00:00
2003-02-1727,3001.951.981.921.9500:00:00
2003-02-1843,6001.951.991.941.9900:00:00
2003-02-19152,9001.992.031.922.0300:00:00
2003-02-2082,8002.002.021.972.0000:00:00
2003-02-21129,3002.002.001.952.0000:00:00
2003-02-2488,9001.992.041.982.0400:00:00
2003-02-2584,6001.992.041.932.0300:00:00
2003-02-2663,0002.042.052.002.0300:00:00
2003-02-27219,0002.012.061.992.0600:00:00
2003-02-28199,0002.072.102.022.0900:00:00
2003-03-0330,8002.092.092.052.0700:00:00
2003-03-0460,6002.072.082.022.0700:00:00
2003-03-0566,7002.042.052.022.0400:00:00
2003-03-0662,0002.052.062.012.0500:00:00
2003-03-0755,7002.002.011.921.9700:00:00
2003-03-10122,5001.901.941.861.9100:00:00
2003-03-11193,5001.952.031.861.9000:00:00
2003-03-1211,5001.901.961.901.9000:00:00
2003-03-1382,3001.992.001.901.9900:00:00
2003-03-14128,6002.042.041.971.9900:00:00
2003-03-1722,4001.952.011.922.0000:00:00
2003-03-18238,6001.942.071.932.0700:00:00
2003-03-19106,8002.082.082.002.0500:00:00
2003-03-2079,5002.032.062.012.0300:00:00
2003-03-2188,8002.012.072.012.0700:00:00
2003-03-2446,6002.082.082.022.0700:00:00
2003-03-2520,0002.072.072.012.0700:00:00
2003-03-26121,8002.072.092.042.0700:00:00
2003-03-27136,9002.082.082.042.0700:00:00
2003-03-2835,9002.042.062.022.0500:00:00
2003-03-3122,3002.012.062.002.0000:00:00
2003-04-018,0002.032.042.002.0200:00:00
2003-04-0233,2002.052.062.012.0200:00:00
2003-04-0318,0002.042.042.012.0200:00:00
2003-04-0415,5002.022.052.012.0200:00:00
2003-04-0741,6002.052.082.012.0500:00:00
2003-04-0829,8002.052.052.022.0500:00:00
2003-04-09106,7002.052.052.022.0500:00:00
2003-04-104,2002.072.072.032.0300:00:00
2003-04-1120,1002.062.072.032.0600:00:00
2003-04-1421,6002.072.072.052.0700:00:00
2003-04-1533,6002.072.082.032.0700:00:00
2003-04-1660,6002.092.092.042.0900:00:00
2003-04-1788,8002.092.122.092.1100:00:00
2003-04-1802.112.112.112.1100:00:00
2003-04-2102.112.112.112.1100:00:00
2003-04-2276,5002.092.152.092.1400:00:00
2003-04-2346,4002.152.192.122.1900:00:00
2003-04-2477,5002.162.192.132.1500:00:00
2003-04-256,7002.192.192.122.1800:00:00
2003-04-2838,3002.192.192.132.1500:00:00
2003-04-29114,9002.122.122.082.0900:00:00
2003-04-308,8002.062.112.062.0900:00:00
2003-05-0102.092.092.092.0900:00:00
2003-05-0228,0002.122.152.062.1200:00:00
2003-05-0570,6002.162.162.082.1200:00:00
2003-05-0614,5002.112.142.112.1100:00:00
2003-05-0731,4002.082.122.072.0800:00:00
2003-05-0816,2002.072.102.062.0700:00:00
2003-05-0945,1002.102.102.072.0900:00:00
2003-05-1210,4002.152.152.092.0900:00:00
2003-05-1318,9002.052.102.042.0500:00:00
2003-05-1460,9002.032.092.032.0300:00:00
2003-05-15306,1001.912.051.901.9100:00:00
2003-05-1685,3001.911.981.911.9300:00:00
2003-05-1935,0001.981.981.901.9300:00:00
2003-05-2037,8001.921.951.901.9200:00:00
2003-05-2155,7001.901.921.871.9200:00:00
2003-05-22112,0001.921.951.891.9200:00:00
2003-05-2333,7001.971.971.921.9700:00:00
2003-05-263,3001.991.971.951.9900:00:00
2003-05-276,6001.941.951.921.9400:00:00
2003-05-2832,8001.961.981.931.9600:00:00
2003-05-294,3001.951.981.951.9500:00:00
2003-05-309,0001.961.991.961.9600:00:00
2003-06-0220,2001.981.991.981.9800:00:00
2003-06-03317,2002.002.001.921.9300:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources