|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-01-28 | 4,604,900 | 12.76 | 13.28 | 12.76 | 13.24 | 00:00:00 | | 2008-01-29 | 8,167,900 | 13.42 | 14.15 | 13.42 | 14.11 | 00:00:00 | | 2008-01-30 | 4,482,900 | 13.92 | 14.10 | 13.56 | 13.56 | 00:00:00 | | 2008-01-31 | 5,751,800 | 13.61 | 13.74 | 13.02 | 13.25 | 00:00:00 | | 2008-02-01 | 5,652,500 | 13.46 | 13.76 | 13.25 | 13.67 | 00:00:00 | | 2008-02-04 | 3,613,300 | 13.71 | 14.07 | 13.71 | 13.85 | 00:00:00 | | 2008-02-05 | 3,628,100 | 13.87 | 13.90 | 13.45 | 13.64 | 00:00:00 | | 2008-02-06 | 8,373,400 | 13.42 | 13.50 | 12.92 | 13.19 | 00:00:00 | | 2008-02-07 | 5,399,800 | 13.13 | 13.19 | 12.65 | 12.72 | 00:00:00 | | 2008-02-08 | 3,920,000 | 12.97 | 13.09 | 12.65 | 13.02 | 00:00:00 | | 2008-02-11 | 3,350,000 | 12.75 | 13.23 | 12.68 | 12.82 | 00:00:00 | | 2008-02-12 | 5,173,200 | 12.87 | 13.19 | 12.46 | 13.19 | 00:00:00 | | 2008-02-13 | 7,613,800 | 12.97 | 13.06 | 12.61 | 12.77 | 00:00:00 | | 2008-02-14 | 5,376,500 | 13.05 | 13.17 | 12.86 | 13.00 | 00:00:00 | | 2008-02-15 | 5,493,400 | 13.01 | 13.04 | 12.64 | 12.69 | 00:00:00 | | 2008-02-18 | 2,922,200 | 12.84 | 12.95 | 12.63 | 12.64 | 00:00:00 | | 2008-02-19 | 5,952,100 | 12.62 | 12.93 | 12.26 | 12.81 | 00:00:00 | | 2008-02-20 | 2,822,600 | 12.72 | 12.99 | 12.58 | 12.95 | 00:00:00 | | 2008-02-21 | 6,698,200 | 13.21 | 13.80 | 13.18 | 13.56 | 00:00:00 | | 2008-02-22 | 4,953,900 | 13.57 | 13.83 | 13.53 | 13.77 | 00:00:00 | | 2008-02-25 | 5,486,600 | 13.91 | 14.20 | 13.82 | 14.15 | 00:00:00 | | 2008-02-26 | 6,135,500 | 14.45 | 14.77 | 14.41 | 14.60 | 00:00:00 | | 2008-02-27 | 4,921,100 | 14.68 | 14.82 | 14.32 | 14.54 | 00:00:00 | | 2008-02-28 | 6,017,700 | 14.48 | 14.53 | 14.07 | 14.32 | 00:00:00 | | 2008-02-29 | 8,426,500 | 14.58 | 15.06 | 14.55 | 14.72 | 00:00:00 | | 2008-03-03 | 4,839,700 | 14.43 | 15.06 | 14.34 | 14.77 | 00:00:00 | | 2008-03-04 | 6,920,700 | 14.70 | 15.28 | 14.70 | 15.13 | 00:00:00 | | 2008-03-05 | 11,125,500 | 15.35 | 16.07 | 15.17 | 16.01 | 00:00:00 | | 2008-03-06 | 6,684,100 | 16.01 | 16.25 | 15.71 | 15.76 | 00:00:00 | | 2008-03-07 | 6,238,600 | 15.84 | 16.10 | 15.38 | 15.42 | 00:00:00 | | 2008-03-10 | 5,202,500 | 15.24 | 15.27 | 14.95 | 15.01 | 00:00:00 | | 2008-03-11 | 4,999,700 | 15.15 | 15.62 | 15.10 | 15.51 | 00:00:00 | | 2008-03-12 | 4,072,900 | 15.94 | 16.09 | 15.65 | 15.80 | 00:00:00 | | 2008-03-13 | 3,428,500 | 15.60 | 15.91 | 15.26 | 15.91 | 00:00:00 | | 2008-03-14 | 6,013,300 | 15.86 | 15.95 | 15.51 | 15.72 | 00:00:00 | | 2008-03-17 | 4,621,100 | 15.35 | 15.62 | 14.76 | 14.83 | 00:00:00 | | 2008-03-18 | 3,660,600 | 14.99 | 15.38 | 14.92 | 15.24 | 00:00:00 | | 2008-03-19 | 5,648,400 | 15.50 | 15.61 | 14.70 | 14.72 | 00:00:00 | | 2008-03-20 | 6,268,000 | 14.50 | 14.71 | 14.23 | 14.42 | 00:00:00 | | 2008-03-25 | 4,946,200 | 15.02 | 15.70 | 14.85 | 15.66 | 00:00:00 | | 2008-03-26 | 3,062,500 | 15.50 | 15.62 | 15.33 | 15.54 | 00:00:00 | | 2008-03-27 | 4,500,300 | 15.50 | 16.00 | 15.40 | 15.63 | 00:00:00 | | 2008-03-28 | 3,273,200 | 15.49 | 15.73 | 15.33 | 15.57 | 00:00:00 | | 2008-03-31 | 2,295,600 | 15.40 | 15.89 | 15.33 | 15.77 | 00:00:00 | | 2008-04-01 | 2,875,600 | 15.65 | 15.92 | 15.53 | 15.87 | 00:00:00 | | 2008-04-02 | 3,781,100 | 16.00 | 16.08 | 15.73 | 16.07 | 00:00:00 | | 2008-04-03 | 4,942,400 | 16.03 | 16.35 | 15.86 | 16.25 | 00:00:00 | | 2008-04-04 | 4,497,500 | 16.39 | 16.54 | 15.97 | 16.12 | 00:00:00 | | 2008-04-07 | 2,651,100 | 16.22 | 16.48 | 16.20 | 16.38 | 00:00:00 | | 2008-04-08 | 2,881,600 | 16.24 | 16.54 | 16.10 | 16.53 | 00:00:00 | | 2008-04-09 | 3,935,400 | 16.41 | 16.77 | 16.36 | 16.55 | 00:00:00 | | 2008-04-10 | 4,826,800 | 16.33 | 16.35 | 15.80 | 16.19 | 00:00:00 | | 2008-04-11 | 2,780,600 | 16.25 | 16.37 | 15.90 | 16.08 | 00:00:00 | | 2008-04-14 | 1,493,800 | 15.94 | 16.05 | 15.80 | 15.94 | 00:00:00 | | 2008-04-15 | 3,627,900 | 15.90 | 16.30 | 15.84 | 15.88 | 00:00:00 | | 2008-04-16 | 3,586,800 | 16.04 | 16.55 | 15.88 | 16.47 | 00:00:00 | | 2008-04-17 | 3,794,700 | 16.61 | 16.71 | 16.31 | 16.46 | 00:00:00 | | 2008-04-18 | 4,926,800 | 16.67 | 17.08 | 16.62 | 17.08 | 00:00:00 | | 2008-04-21 | 3,708,400 | 17.13 | 17.69 | 17.07 | 17.57 | 00:00:00 | | 2008-04-22 | 4,198,400 | 17.43 | 17.70 | 17.25 | 17.47 | 00:00:00 | | 2008-04-23 | 3,436,500 | 17.30 | 17.45 | 16.98 | 17.29 | 00:00:00 | | 2008-04-24 | 3,207,700 | 17.18 | 17.23 | 16.78 | 16.94 | 00:00:00 | | 2008-04-25 | 2,214,100 | 16.90 | 17.07 | 16.58 | 16.68 | 00:00:00 | | 2008-04-28 | 3,601,900 | 16.69 | 17.11 | 16.65 | 16.84 | 00:00:00 | | 2008-04-29 | 3,648,400 | 16.75 | 17.09 | 16.45 | 16.61 | 00:00:00 | | 2008-04-30 | 3,042,500 | 16.45 | 16.98 | 16.32 | 16.88 | 00:00:00 | | 2008-05-02 | 4,157,500 | 17.26 | 17.58 | 17.07 | 17.46 | 00:00:00 | | 2008-05-05 | 1,919,800 | 17.40 | 17.57 | 17.23 | 17.48 | 00:00:00 | | 2008-05-06 | 3,124,200 | 17.60 | 17.84 | 17.48 | 17.64 | 00:00:00 | | 2008-05-07 | 5,990,300 | 17.53 | 17.81 | 17.17 | 17.52 | 00:00:00 | | 2008-05-08 | 3,483,400 | 17.23 | 17.48 | 17.23 | 17.41 | 00:00:00 | | 2008-05-09 | 3,062,200 | 17.40 | 17.51 | 16.99 | 17.09 | 00:00:00 | | 2008-05-12 | 2,496,200 | 17.23 | 17.67 | 17.16 | 17.61 | 00:00:00 | | 2008-05-13 | 3,790,700 | 17.71 | 17.94 | 17.39 | 17.83 | 00:00:00 | | 2008-05-14 | 5,228,600 | 17.94 | 18.46 | 17.93 | 18.43 | 00:00:00 | | 2008-05-15 | 2,678,300 | 18.29 | 18.49 | 18.13 | 18.43 | 00:00:00 | | 2008-05-16 | 4,608,900 | 18.54 | 18.86 | 18.54 | 18.77 | 00:00:00 | | 2008-05-19 | 4,178,700 | 18.90 | 19.31 | 18.62 | 19.31 | 00:00:00 | | 2008-05-20 | 7,376,300 | 19.34 | 19.56 | 18.90 | 19.31 | 00:00:00 | | 2008-05-21 | 6,626,400 | 19.44 | 19.73 | 19.22 | 19.48 | 00:00:00 | | 2008-05-22 | 5,079,800 | 19.38 | 19.77 | 19.30 | 19.70 | 00:00:00 | | 2008-05-23 | 3,834,100 | 19.45 | 19.46 | 19.02 | 19.05 | 00:00:00 | | 2008-05-26 | 1,384,500 | 19.21 | 19.33 | 18.96 | 19.06 | 00:00:00 | | 2008-05-27 | 3,426,600 | 19.10 | 19.17 | 18.69 | 18.70 | 00:00:00 | | 2008-05-28 | 3,420,100 | 18.80 | 19.11 | 18.65 | 19.07 | 00:00:00 | | 2008-05-29 | 4,740,400 | 19.30 | 19.53 | 19.24 | 19.45 | 00:00:00 | | 2008-05-30 | 3,631,400 | 19.44 | 19.75 | 19.35 | 19.68 | 00:00:00 | | 2008-06-02 | 3,599,200 | 19.74 | 19.90 | 19.30 | 19.66 | 00:00:00 | | 2008-06-03 | 4,610,600 | 19.63 | 20.15 | 19.55 | 20.12 | 00:00:00 | | 2008-06-04 | 4,936,600 | 19.76 | 19.77 | 19.17 | 19.44 | 00:00:00 | | 2008-06-05 | 7,516,600 | 19.26 | 20.36 | 19.14 | 20.34 | 00:00:00 | | 2008-06-06 | 7,825,500 | 20.78 | 20.98 | 20.27 | 20.43 | 00:00:00 | | 2008-06-09 | 4,052,200 | 20.60 | 20.86 | 20.48 | 20.65 | 00:00:00 | | 2008-06-10 | 4,682,400 | 20.75 | 20.86 | 20.28 | 20.49 | 00:00:00 | | 2008-06-11 | 4,245,300 | 20.50 | 20.52 | 20.06 | 20.07 | 00:00:00 | | 2008-06-12 | 4,136,700 | 20.29 | 20.86 | 20.28 | 20.72 | 00:00:00 | | 2008-06-13 | 3,704,900 | 20.33 | 20.39 | 20.05 | 20.34 | 00:00:00 | | 2008-06-16 | 3,948,100 | 20.31 | 20.40 | 19.86 | 20.34 | 00:00:00 | | 2008-06-17 | 2,739,000 | 20.51 | 20.69 | 20.17 | 20.59 | 00:00:00 | | 2008-06-18 | 3,366,800 | 20.28 | 20.45 | 19.76 | 19.93 | 00:00:00 | | 2008-06-19 | 10,224,200 | 19.95 | 21.81 | 19.94 | 21.76 | 00:00:00 | | 2008-06-20 | 15,665,300 | 23.61 | 24.00 | 21.77 | 22.29 | 00:00:00 | | 2008-06-23 | 5,416,500 | 21.40 | 22.18 | 21.25 | 22.12 | 00:00:00 | | 2008-06-24 | 4,679,400 | 21.79 | 21.95 | 21.17 | 21.88 | 00:00:00 | | 2008-06-25 | 3,688,100 | 21.55 | 21.94 | 21.43 | 21.56 | 00:00:00 | | 2008-06-26 | 6,257,100 | 21.71 | 22.90 | 21.71 | 22.02 | 00:00:00 | | 2008-06-27 | 6,635,500 | 22.16 | 23.31 | 22.16 | 23.06 | 00:00:00 | | 2008-06-30 | 6,885,100 | 23.16 | 24.00 | 23.16 | 23.71 | 00:00:00 | | 2008-07-01 | 6,810,800 | 23.78 | 24.39 | 22.53 | 23.16 | 00:00:00 | | 2008-07-02 | 4,836,400 | 23.01 | 23.44 | 22.21 | 22.40 | 00:00:00 | | 2008-07-03 | 7,481,800 | 21.80 | 21.89 | 21.16 | 21.74 | 00:00:00 | | 2008-07-04 | 3,313,900 | 21.50 | 21.71 | 20.85 | 21.09 | 00:00:00 | | 2008-07-07 | 5,259,800 | 21.41 | 22.49 | 21.27 | 22.25 | 00:00:00 | | 2008-07-08 | 8,205,700 | 21.55 | 21.68 | 20.55 | 20.74 | 00:00:00 | | 2008-07-09 | 7,404,200 | 20.80 | 21.46 | 20.11 | 21.37 | 00:00:00 | | 2008-07-10 | 5,192,100 | 21.00 | 21.26 | 20.60 | 21.10 | 00:00:00 | | 2008-07-11 | 5,851,000 | 21.42 | 21.84 | 20.39 | 21.37 | 00:00:00 | | 2008-07-14 | 3,377,800 | 21.11 | 21.73 | 21.02 | 21.56 | 00:00:00 | | 2008-07-15 | 5,074,500 | 21.65 | 21.90 | 20.45 | 20.59 | 00:00:00 | | 2008-07-16 | 5,425,500 | 20.46 | 21.07 | 20.12 | 20.31 | 00:00:00 | | 2008-07-17 | 4,547,900 | 20.31 | 20.55 | 19.86 | 20.31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
