|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-03 | 2,567,600 | 17.17 | 17.28 | 17.01 | 17.09 | 00:00:00 | | 2007-08-06 | 5,289,900 | 16.89 | 17.15 | 16.58 | 16.72 | 00:00:00 | | 2007-08-07 | 4,152,300 | 16.89 | 17.09 | 16.79 | 17.09 | 00:00:00 | | 2007-08-08 | 5,746,000 | 17.41 | 17.90 | 17.21 | 17.90 | 00:00:00 | | 2007-08-09 | 9,631,400 | 18.08 | 18.30 | 17.52 | 18.02 | 00:00:00 | | 2007-08-10 | 7,087,400 | 17.75 | 17.98 | 17.60 | 17.71 | 00:00:00 | | 2007-08-13 | 4,669,700 | 17.70 | 17.91 | 17.37 | 17.79 | 00:00:00 | | 2007-08-14 | 2,662,400 | 17.79 | 17.99 | 17.67 | 17.77 | 00:00:00 | | 2007-08-16 | 13,123,100 | 17.11 | 17.47 | 16.05 | 16.26 | 00:00:00 | | 2007-08-17 | 13,398,800 | 16.00 | 16.53 | 15.70 | 16.22 | 00:00:00 | | 2007-08-20 | 5,867,900 | 16.54 | 16.74 | 16.36 | 16.60 | 00:00:00 | | 2007-08-21 | 5,094,300 | 16.65 | 16.87 | 16.41 | 16.74 | 00:00:00 | | 2007-08-22 | 5,831,000 | 16.82 | 17.23 | 16.81 | 17.07 | 00:00:00 | | 2007-08-23 | 3,690,500 | 17.17 | 17.29 | 17.06 | 17.13 | 00:00:00 | | 2007-08-24 | 4,459,900 | 17.20 | 17.49 | 17.11 | 17.35 | 00:00:00 | | 2007-08-27 | 3,864,400 | 17.34 | 17.39 | 17.04 | 17.10 | 00:00:00 | | 2007-08-28 | 3,505,300 | 17.08 | 17.19 | 16.86 | 16.88 | 00:00:00 | | 2007-08-29 | 3,801,000 | 16.66 | 17.15 | 16.63 | 17.13 | 00:00:00 | | 2007-08-30 | 3,483,400 | 17.21 | 17.35 | 16.92 | 17.16 | 00:00:00 | | 2007-08-31 | 3,216,900 | 17.20 | 17.36 | 17.11 | 17.17 | 00:00:00 | | 2007-09-03 | 1,917,500 | 17.22 | 17.27 | 16.98 | 17.07 | 00:00:00 | | 2007-09-04 | 3,016,600 | 17.08 | 17.13 | 16.80 | 17.10 | 00:00:00 | | 2007-09-05 | 4,239,300 | 17.02 | 17.05 | 16.71 | 16.78 | 00:00:00 | | 2007-09-06 | 4,650,400 | 16.79 | 16.90 | 16.54 | 16.74 | 00:00:00 | | 2007-09-07 | 3,166,900 | 16.71 | 16.93 | 16.46 | 16.46 | 00:00:00 | | 2007-09-10 | 5,080,800 | 16.49 | 16.59 | 15.91 | 15.93 | 00:00:00 | | 2007-09-11 | 5,261,000 | 16.03 | 16.36 | 16.03 | 16.27 | 00:00:00 | | 2007-09-12 | 4,992,500 | 16.20 | 16.64 | 16.15 | 16.60 | 00:00:00 | | 2007-09-13 | 5,432,000 | 16.62 | 16.92 | 16.54 | 16.83 | 00:00:00 | | 2007-09-14 | 2,963,700 | 16.81 | 16.85 | 16.58 | 16.66 | 00:00:00 | | 2007-09-17 | 4,856,300 | 16.56 | 16.94 | 16.44 | 16.68 | 00:00:00 | | 2007-09-18 | 6,048,100 | 16.63 | 17.25 | 16.63 | 17.19 | 00:00:00 | | 2007-09-19 | 21,322,600 | 17.50 | 18.44 | 17.33 | 18.37 | 00:00:00 | | 2007-09-20 | 7,533,100 | 18.24 | 18.54 | 18.15 | 18.32 | 00:00:00 | | 2007-09-21 | 5,235,300 | 18.32 | 18.44 | 18.23 | 18.37 | 00:00:00 | | 2007-09-24 | 6,334,400 | 18.37 | 18.93 | 18.29 | 18.72 | 00:00:00 | | 2007-09-25 | 6,940,000 | 18.60 | 18.68 | 17.95 | 18.42 | 00:00:00 | | 2007-09-26 | 3,790,600 | 18.51 | 18.74 | 18.33 | 18.39 | 00:00:00 | | 2007-09-27 | 4,067,500 | 18.67 | 18.68 | 18.29 | 18.48 | 00:00:00 | | 2007-09-28 | 3,221,400 | 18.54 | 18.68 | 18.32 | 18.52 | 00:00:00 | | 2007-10-01 | 5,887,600 | 18.41 | 18.96 | 18.38 | 18.94 | 00:00:00 | | 2007-10-02 | 6,903,700 | 19.15 | 19.18 | 18.67 | 18.75 | 00:00:00 | | 2007-10-03 | 3,452,900 | 18.92 | 18.95 | 18.58 | 18.81 | 00:00:00 | | 2007-10-04 | 2,479,600 | 18.75 | 18.89 | 18.65 | 18.78 | 00:00:00 | | 2007-10-05 | 2,693,500 | 18.79 | 18.97 | 18.66 | 18.89 | 00:00:00 | | 2007-10-08 | 2,894,600 | 18.80 | 18.93 | 18.71 | 18.80 | 00:00:00 | | 2007-10-09 | 4,793,200 | 18.75 | 18.80 | 18.62 | 18.72 | 00:00:00 | | 2007-10-10 | 5,358,000 | 18.75 | 18.81 | 18.35 | 18.65 | 00:00:00 | | 2007-10-11 | 4,675,100 | 18.68 | 18.92 | 18.55 | 18.85 | 00:00:00 | | 2007-10-12 | 3,551,000 | 18.66 | 19.04 | 18.64 | 18.90 | 00:00:00 | | 2007-10-15 | 3,280,200 | 18.80 | 19.07 | 18.73 | 18.72 | 00:00:00 | | 2007-10-16 | 3,212,900 | 18.66 | 18.90 | 18.41 | 18.48 | 00:00:00 | | 2007-10-17 | 3,366,300 | 18.46 | 18.63 | 18.29 | 18.53 | 00:00:00 | | 2007-10-18 | 4,275,800 | 18.37 | 18.54 | 17.90 | 17.96 | 00:00:00 | | 2007-10-19 | 4,205,000 | 17.94 | 18.38 | 17.91 | 17.94 | 00:00:00 | | 2007-10-22 | 3,821,000 | 17.69 | 17.89 | 17.50 | 17.63 | 00:00:00 | | 2007-10-23 | 2,964,000 | 17.76 | 18.02 | 17.74 | 17.92 | 00:00:00 | | 2007-10-24 | 2,879,400 | 18.04 | 18.09 | 17.72 | 17.87 | 00:00:00 | | 2007-10-25 | 3,765,800 | 17.89 | 18.23 | 17.80 | 18.02 | 00:00:00 | | 2007-10-26 | 2,901,900 | 17.99 | 18.25 | 17.96 | 18.18 | 00:00:00 | | 2007-10-29 | 4,157,100 | 18.54 | 18.63 | 18.29 | 18.37 | 00:00:00 | | 2007-10-30 | 2,802,400 | 18.50 | 18.54 | 18.23 | 18.28 | 00:00:00 | | 2007-10-31 | 2,694,600 | 18.31 | 18.49 | 18.21 | 18.42 | 00:00:00 | | 2007-11-01 | 4,055,900 | 18.52 | 18.58 | 17.81 | 18.08 | 00:00:00 | | 2007-11-02 | 4,510,800 | 17.85 | 18.10 | 17.77 | 17.91 | 00:00:00 | | 2007-11-05 | 3,938,100 | 17.65 | 17.77 | 17.43 | 17.47 | 00:00:00 | | 2007-11-06 | 3,775,100 | 17.41 | 17.61 | 17.29 | 17.42 | 00:00:00 | | 2007-11-07 | 3,398,200 | 17.64 | 17.80 | 17.25 | 17.43 | 00:00:00 | | 2007-11-08 | 21,682,800 | 16.66 | 16.85 | 16.08 | 16.13 | 00:00:00 | | 2007-11-09 | 8,063,600 | 16.20 | 16.32 | 15.67 | 15.92 | 00:00:00 | | 2007-11-12 | 7,675,900 | 15.89 | 16.30 | 15.32 | 15.45 | 00:00:00 | | 2007-11-13 | 6,320,800 | 15.22 | 15.56 | 15.05 | 15.55 | 00:00:00 | | 2007-11-14 | 4,820,000 | 15.92 | 15.98 | 15.69 | 15.95 | 00:00:00 | | 2007-11-15 | 5,710,600 | 16.15 | 16.28 | 15.75 | 16.07 | 00:00:00 | | 2007-11-16 | 6,006,600 | 16.06 | 16.50 | 15.96 | 16.40 | 00:00:00 | | 2007-11-19 | 4,340,900 | 16.32 | 16.36 | 15.75 | 15.85 | 00:00:00 | | 2007-11-20 | 3,654,400 | 15.91 | 16.11 | 15.66 | 16.05 | 00:00:00 | | 2007-11-21 | 3,490,700 | 15.82 | 15.85 | 15.34 | 15.42 | 00:00:00 | | 2007-11-22 | 3,096,900 | 15.54 | 15.65 | 15.08 | 15.14 | 00:00:00 | | 2007-11-23 | 2,791,300 | 15.16 | 15.55 | 15.16 | 15.50 | 00:00:00 | | 2007-11-26 | 2,934,700 | 15.64 | 15.84 | 15.53 | 15.57 | 00:00:00 | | 2007-11-27 | 3,729,100 | 15.44 | 15.73 | 15.30 | 15.45 | 00:00:00 | | 2007-11-28 | 3,306,900 | 15.49 | 15.96 | 15.27 | 15.94 | 00:00:00 | | 2007-11-29 | 3,549,600 | 15.99 | 16.17 | 15.75 | 16.04 | 00:00:00 | | 2007-11-30 | 3,933,900 | 15.95 | 16.35 | 15.91 | 16.03 | 00:00:00 | | 2007-12-03 | 1,565,500 | 15.99 | 16.12 | 15.88 | 15.92 | 00:00:00 | | 2007-12-04 | 3,006,800 | 15.87 | 15.95 | 15.48 | 15.50 | 00:00:00 | | 2007-12-05 | 3,175,500 | 15.55 | 15.95 | 15.55 | 15.81 | 00:00:00 | | 2007-12-06 | 2,268,100 | 15.80 | 15.84 | 15.58 | 15.77 | 00:00:00 | | 2007-12-07 | 3,104,300 | 15.77 | 15.95 | 15.65 | 15.85 | 00:00:00 | | 2007-12-10 | 2,497,500 | 15.80 | 16.09 | 15.75 | 15.90 | 00:00:00 | | 2007-12-11 | 1,880,000 | 15.94 | 15.94 | 15.70 | 15.88 | 00:00:00 | | 2007-12-12 | 2,686,500 | 15.71 | 16.00 | 15.61 | 15.78 | 00:00:00 | | 2007-12-13 | 2,589,200 | 15.58 | 15.69 | 15.45 | 15.53 | 00:00:00 | | 2007-12-14 | 2,912,400 | 15.63 | 15.66 | 15.16 | 15.44 | 00:00:00 | | 2007-12-17 | 2,953,700 | 15.31 | 15.42 | 15.12 | 15.16 | 00:00:00 | | 2007-12-18 | 2,826,400 | 15.03 | 15.23 | 14.90 | 14.95 | 00:00:00 | | 2007-12-19 | 5,203,100 | 15.18 | 15.55 | 14.77 | 15.05 | 00:00:00 | | 2007-12-20 | 2,408,300 | 15.16 | 15.33 | 14.97 | 15.03 | 00:00:00 | | 2007-12-21 | 4,301,800 | 15.16 | 15.44 | 15.06 | 15.37 | 00:00:00 | | 2007-12-27 | 1,786,900 | 15.37 | 15.47 | 15.25 | 15.29 | 00:00:00 | | 2007-12-28 | 1,539,400 | 15.23 | 15.33 | 15.18 | 15.28 | 00:00:00 | | 2008-01-02 | 2,042,500 | 15.27 | 15.30 | 14.97 | 15.02 | 00:00:00 | | 2008-01-03 | 2,671,400 | 15.06 | 15.22 | 14.90 | 15.04 | 00:00:00 | | 2008-01-04 | 4,321,800 | 15.19 | 15.36 | 14.67 | 14.76 | 00:00:00 | | 2008-01-07 | 4,957,500 | 14.71 | 14.74 | 14.11 | 14.23 | 00:00:00 | | 2008-01-08 | 3,531,400 | 14.23 | 14.51 | 14.11 | 14.42 | 00:00:00 | | 2008-01-09 | 6,310,100 | 14.30 | 14.33 | 13.91 | 14.02 | 00:00:00 | | 2008-01-10 | 5,051,500 | 14.02 | 14.18 | 13.56 | 13.60 | 00:00:00 | | 2008-01-11 | 5,597,400 | 13.50 | 13.54 | 13.13 | 13.36 | 00:00:00 | | 2008-01-14 | 4,565,300 | 13.40 | 13.78 | 13.33 | 13.76 | 00:00:00 | | 2008-01-15 | 7,643,500 | 13.78 | 13.78 | 12.92 | 13.02 | 00:00:00 | | 2008-01-16 | 7,247,100 | 12.97 | 13.30 | 12.49 | 12.98 | 00:00:00 | | 2008-01-17 | 5,775,900 | 13.29 | 13.32 | 12.92 | 12.94 | 00:00:00 | | 2008-01-18 | 8,418,600 | 12.75 | 12.84 | 12.37 | 12.53 | 00:00:00 | | 2008-01-21 | 8,379,400 | 11.61 | 12.60 | 11.19 | 12.15 | 00:00:00 | | 2008-01-22 | 7,394,300 | 11.60 | 12.64 | 11.42 | 12.40 | 00:00:00 | | 2008-01-23 | 5,866,300 | 12.47 | 12.60 | 12.03 | 12.20 | 00:00:00 | | 2008-01-24 | 5,702,300 | 12.75 | 13.13 | 12.51 | 13.13 | 00:00:00 | | 2008-01-25 | 4,700,000 | 13.11 | 13.23 | 12.93 | 13.02 | 00:00:00 | | 2008-01-28 | 4,604,900 | 12.76 | 13.28 | 12.76 | 13.24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
