|
 TENARIS - [Ticker: TEN.MI] |     | | Last Trade | 11.83 | Last Trade Time | 2017-11-01 - 21:36:00 | | Variation | +0.08 (+0.68%) | Open | 11.81 | | High | 12.07 | Low | 11.78 | | Volume | 3,457,297 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 11.81 x 407,300 - 12.02 x 710,000 | | Former Close | 11.75 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-02-12 | 8,225,300 | 17.87 | 18.03 | 17.74 | 17.90 | 00:00:00 | | 2007-02-13 | 8,064,200 | 17.89 | 18.14 | 17.81 | 18.05 | 00:00:00 | | 2007-02-14 | 4,986,000 | 18.20 | 18.22 | 18.04 | 18.09 | 00:00:00 | | 2007-02-15 | 8,811,500 | 18.13 | 18.26 | 17.90 | 17.92 | 00:00:00 | | 2007-02-16 | 5,364,100 | 17.93 | 18.04 | 17.83 | 17.98 | 00:00:00 | | 2007-02-19 | 2,937,400 | 18.00 | 18.05 | 17.90 | 17.95 | 00:00:00 | | 2007-02-20 | 6,934,200 | 17.95 | 17.96 | 17.53 | 17.64 | 00:00:00 | | 2007-02-21 | 9,008,300 | 17.80 | 17.83 | 17.34 | 17.67 | 00:00:00 | | 2007-02-22 | 10,506,800 | 17.79 | 18.08 | 17.56 | 17.86 | 00:00:00 | | 2007-02-23 | 8,252,200 | 18.05 | 18.17 | 17.88 | 17.97 | 00:00:00 | | 2007-02-26 | 9,698,500 | 18.08 | 18.38 | 18.08 | 18.29 | 00:00:00 | | 2007-02-27 | 13,775,200 | 18.11 | 18.15 | 17.35 | 17.45 | 00:00:00 | | 2007-02-28 | 13,003,600 | 17.05 | 17.56 | 16.93 | 17.18 | 00:00:00 | | 2007-03-01 | 16,417,400 | 17.27 | 17.52 | 16.70 | 16.95 | 00:00:00 | | 2007-03-02 | 10,064,100 | 17.01 | 17.33 | 17.00 | 17.18 | 00:00:00 | | 2007-03-05 | 9,307,500 | 16.63 | 16.83 | 16.55 | 16.78 | 00:00:00 | | 2007-03-06 | 7,452,500 | 16.85 | 16.94 | 16.66 | 16.80 | 00:00:00 | | 2007-03-07 | 6,993,300 | 17.05 | 17.06 | 16.76 | 16.86 | 00:00:00 | | 2007-03-08 | 8,017,600 | 17.00 | 17.17 | 16.93 | 16.97 | 00:00:00 | | 2007-03-09 | 7,707,800 | 16.91 | 16.97 | 16.66 | 16.80 | 00:00:00 | | 2007-03-12 | 5,430,000 | 16.77 | 16.88 | 16.63 | 16.72 | 00:00:00 | | 2007-03-13 | 9,824,600 | 16.62 | 16.67 | 16.25 | 16.25 | 00:00:00 | | 2007-03-14 | 10,171,200 | 15.90 | 16.01 | 15.72 | 15.74 | 00:00:00 | | 2007-03-15 | 10,293,300 | 15.99 | 16.06 | 15.72 | 15.83 | 00:00:00 | | 2007-03-16 | 10,084,900 | 15.83 | 15.85 | 15.40 | 15.67 | 00:00:00 | | 2007-03-19 | 6,364,100 | 15.80 | 16.00 | 15.63 | 15.98 | 00:00:00 | | 2007-03-20 | 8,969,800 | 16.10 | 16.29 | 15.84 | 16.15 | 00:00:00 | | 2007-03-21 | 7,829,500 | 15.96 | 16.27 | 15.89 | 16.18 | 00:00:00 | | 2007-03-22 | 6,665,100 | 16.44 | 16.50 | 16.26 | 16.31 | 00:00:00 | | 2007-03-23 | 11,609,200 | 16.38 | 16.87 | 16.33 | 16.72 | 00:00:00 | | 2007-03-26 | 6,950,200 | 16.79 | 16.91 | 16.46 | 16.53 | 00:00:00 | | 2007-03-27 | 3,982,500 | 16.60 | 16.73 | 16.47 | 16.50 | 00:00:00 | | 2007-03-28 | 14,785,300 | 16.56 | 17.03 | 16.46 | 16.95 | 00:00:00 | | 2007-03-29 | 16,810,500 | 17.22 | 17.59 | 17.13 | 17.49 | 00:00:00 | | 2007-03-30 | 8,720,600 | 17.44 | 17.48 | 17.23 | 17.32 | 00:00:00 | | 2007-04-02 | 4,782,500 | 17.19 | 17.22 | 17.06 | 17.15 | 00:00:00 | | 2007-04-03 | 4,873,500 | 17.20 | 17.29 | 17.12 | 17.23 | 00:00:00 | | 2007-04-04 | 3,894,100 | 17.43 | 17.43 | 17.13 | 17.27 | 00:00:00 | | 2007-04-05 | 2,402,700 | 17.30 | 17.32 | 17.17 | 17.29 | 00:00:00 | | 2007-04-10 | 6,344,700 | 17.24 | 17.67 | 17.15 | 17.63 | 00:00:00 | | 2007-04-11 | 5,540,500 | 17.62 | 17.75 | 17.44 | 17.50 | 00:00:00 | | 2007-04-12 | 8,317,100 | 17.33 | 17.76 | 17.29 | 17.62 | 00:00:00 | | 2007-04-13 | 7,217,000 | 17.70 | 17.92 | 17.68 | 17.86 | 00:00:00 | | 2007-04-16 | 5,711,800 | 17.90 | 18.03 | 17.83 | 17.88 | 00:00:00 | | 2007-04-17 | 5,631,100 | 17.81 | 17.86 | 17.63 | 17.79 | 00:00:00 | | 2007-04-18 | 7,451,600 | 17.74 | 17.74 | 17.33 | 17.40 | 00:00:00 | | 2007-04-19 | 5,588,000 | 17.33 | 17.40 | 17.14 | 17.31 | 00:00:00 | | 2007-04-20 | 5,656,500 | 17.46 | 17.73 | 17.38 | 17.56 | 00:00:00 | | 2007-04-23 | 3,410,300 | 17.53 | 17.64 | 17.43 | 17.55 | 00:00:00 | | 2007-04-24 | 5,582,700 | 17.48 | 17.56 | 17.15 | 17.21 | 00:00:00 | | 2007-04-26 | 5,400,500 | 17.45 | 17.55 | 17.07 | 17.10 | 00:00:00 | | 2007-04-27 | 6,856,900 | 17.10 | 17.33 | 17.07 | 17.18 | 00:00:00 | | 2007-04-30 | 3,547,000 | 17.10 | 17.43 | 17.10 | 17.29 | 00:00:00 | | 2007-05-02 | 6,890,800 | 17.01 | 17.21 | 17.00 | 17.00 | 00:00:00 | | 2007-05-03 | 10,494,300 | 16.95 | 17.31 | 16.73 | 17.03 | 00:00:00 | | 2007-05-04 | 9,119,100 | 17.30 | 17.56 | 17.16 | 17.51 | 00:00:00 | | 2007-05-07 | 14,802,800 | 17.16 | 17.20 | 16.71 | 16.79 | 00:00:00 | | 2007-05-08 | 17,903,300 | 16.55 | 16.59 | 16.11 | 16.16 | 00:00:00 | | 2007-05-09 | 7,767,500 | 16.32 | 16.41 | 16.13 | 16.25 | 00:00:00 | | 2007-05-10 | 6,296,900 | 16.40 | 16.40 | 16.18 | 16.22 | 00:00:00 | | 2007-05-11 | 6,925,500 | 16.11 | 16.60 | 16.03 | 16.55 | 00:00:00 | | 2007-05-14 | 4,719,800 | 16.55 | 16.66 | 16.29 | 16.43 | 00:00:00 | | 2007-05-15 | 4,855,300 | 16.41 | 16.72 | 16.32 | 16.63 | 00:00:00 | | 2007-05-16 | 7,425,600 | 16.64 | 16.85 | 16.38 | 16.73 | 00:00:00 | | 2007-05-17 | 5,472,600 | 16.81 | 16.86 | 16.71 | 16.79 | 00:00:00 | | 2007-05-18 | 6,002,000 | 16.86 | 17.13 | 16.85 | 17.08 | 00:00:00 | | 2007-05-21 | 7,851,500 | 17.20 | 17.58 | 17.11 | 17.48 | 00:00:00 | | 2007-05-22 | 5,171,300 | 17.56 | 17.58 | 17.23 | 17.25 | 00:00:00 | | 2007-05-23 | 5,587,500 | 17.37 | 17.68 | 17.35 | 17.68 | 00:00:00 | | 2007-05-24 | 6,139,900 | 17.46 | 17.72 | 17.39 | 17.42 | 00:00:00 | | 2007-05-25 | 6,521,400 | 17.22 | 17.76 | 17.21 | 17.66 | 00:00:00 | | 2007-05-28 | 1,604,300 | 17.71 | 17.78 | 17.57 | 17.65 | 00:00:00 | | 2007-05-29 | 3,651,700 | 17.67 | 17.74 | 17.51 | 17.65 | 00:00:00 | | 2007-05-30 | 3,473,200 | 17.53 | 17.56 | 17.35 | 17.55 | 00:00:00 | | 2007-05-31 | 11,553,200 | 17.87 | 18.30 | 17.71 | 18.20 | 00:00:00 | | 2007-06-01 | 11,030,300 | 18.40 | 18.44 | 18.09 | 18.41 | 00:00:00 | | 2007-06-04 | 5,946,000 | 18.44 | 18.44 | 18.03 | 18.30 | 00:00:00 | | 2007-06-05 | 6,820,700 | 18.46 | 18.51 | 18.15 | 18.30 | 00:00:00 | | 2007-06-06 | 8,372,800 | 18.30 | 18.39 | 17.72 | 17.75 | 00:00:00 | | 2007-06-07 | 6,089,900 | 17.85 | 17.92 | 17.56 | 17.58 | 00:00:00 | | 2007-06-08 | 7,621,200 | 17.39 | 17.62 | 17.29 | 17.34 | 00:00:00 | | 2007-06-11 | 4,343,900 | 17.51 | 17.65 | 17.41 | 17.60 | 00:00:00 | | 2007-06-12 | 4,775,900 | 17.66 | 17.79 | 17.37 | 17.47 | 00:00:00 | | 2007-06-13 | 3,917,600 | 17.41 | 17.60 | 17.24 | 17.51 | 00:00:00 | | 2007-06-14 | 5,012,800 | 17.65 | 17.98 | 17.64 | 17.92 | 00:00:00 | | 2007-06-15 | 7,839,100 | 18.05 | 18.24 | 17.91 | 18.12 | 00:00:00 | | 2007-06-18 | 5,972,700 | 18.01 | 18.03 | 17.68 | 17.76 | 00:00:00 | | 2007-06-19 | 3,540,900 | 17.85 | 17.95 | 17.76 | 17.92 | 00:00:00 | | 2007-06-20 | 4,954,100 | 18.10 | 18.11 | 17.78 | 17.81 | 00:00:00 | | 2007-06-21 | 6,563,700 | 17.87 | 18.05 | 17.82 | 18.01 | 00:00:00 | | 2007-06-22 | 3,178,400 | 18.06 | 18.15 | 17.89 | 17.95 | 00:00:00 | | 2007-06-25 | 2,997,100 | 17.82 | 17.94 | 17.74 | 17.88 | 00:00:00 | | 2007-06-26 | 4,551,500 | 17.79 | 17.91 | 17.61 | 17.79 | 00:00:00 | | 2007-06-27 | 3,600,200 | 17.78 | 17.89 | 17.67 | 17.87 | 00:00:00 | | 2007-06-28 | 3,838,900 | 18.07 | 18.16 | 17.96 | 18.13 | 00:00:00 | | 2007-06-29 | 3,162,000 | 18.21 | 18.28 | 18.06 | 18.20 | 00:00:00 | | 2007-07-02 | 3,935,200 | 18.03 | 18.15 | 17.98 | 18.13 | 00:00:00 | | 2007-07-03 | 4,102,200 | 18.25 | 18.30 | 17.98 | 18.14 | 00:00:00 | | 2007-07-04 | 1,245,800 | 18.15 | 18.15 | 18.06 | 18.10 | 00:00:00 | | 2007-07-05 | 6,034,700 | 18.12 | 18.48 | 18.05 | 18.34 | 00:00:00 | | 2007-07-06 | 7,569,600 | 18.30 | 18.71 | 18.30 | 18.70 | 00:00:00 | | 2007-07-09 | 5,126,900 | 18.72 | 18.90 | 18.60 | 18.88 | 00:00:00 | | 2007-07-10 | 7,318,200 | 18.93 | 19.06 | 18.61 | 18.68 | 00:00:00 | | 2007-07-11 | 8,888,300 | 18.67 | 19.03 | 18.60 | 19.03 | 00:00:00 | | 2007-07-12 | 6,231,100 | 19.14 | 19.27 | 18.91 | 19.25 | 00:00:00 | | 2007-07-13 | 16,528,500 | 19.04 | 19.08 | 17.60 | 18.41 | 00:00:00 | | 2007-07-16 | 6,945,800 | 18.60 | 18.63 | 18.21 | 18.29 | 00:00:00 | | 2007-07-17 | 5,969,100 | 18.15 | 18.16 | 17.84 | 17.98 | 00:00:00 | | 2007-07-18 | 4,460,200 | 17.83 | 18.00 | 17.65 | 17.93 | 00:00:00 | | 2007-07-19 | 3,616,100 | 18.15 | 18.26 | 18.11 | 18.20 | 00:00:00 | | 2007-07-20 | 5,533,400 | 18.22 | 18.37 | 17.77 | 17.78 | 00:00:00 | | 2007-07-23 | 4,145,600 | 17.83 | 18.13 | 17.72 | 18.12 | 00:00:00 | | 2007-07-24 | 4,677,700 | 18.18 | 18.18 | 17.69 | 17.72 | 00:00:00 | | 2007-07-25 | 4,505,300 | 17.58 | 17.67 | 17.30 | 17.41 | 00:00:00 | | 2007-07-26 | 6,051,100 | 17.50 | 17.69 | 17.11 | 17.23 | 00:00:00 | | 2007-07-27 | 6,780,800 | 17.12 | 17.81 | 17.06 | 17.63 | 00:00:00 | | 2007-07-30 | 4,798,400 | 17.65 | 17.96 | 17.51 | 17.57 | 00:00:00 | | 2007-07-31 | 5,323,600 | 17.84 | 17.92 | 17.65 | 17.82 | 00:00:00 | | 2007-08-01 | 7,177,300 | 17.52 | 17.64 | 17.35 | 17.37 | 00:00:00 | | 2007-08-02 | 9,265,800 | 17.42 | 17.48 | 16.90 | 17.03 | 00:00:00 | | 2007-08-03 | 2,567,600 | 17.17 | 17.28 | 17.01 | 17.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
