|
 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 | | 2008-07-17 | 4,547,900 | 20.31 | 20.55 | 19.86 | 20.31 | 00:00:00 | | 2008-07-18 | 6,634,300 | 19.67 | 19.72 | 19.06 | 19.27 | 00:00:00 | | 2008-07-21 | 4,211,400 | 19.18 | 19.97 | 18.91 | 19.79 | 00:00:00 | | 2008-07-22 | 3,888,900 | 20.04 | 20.24 | 19.37 | 19.49 | 00:00:00 | | 2008-07-23 | 2,722,700 | 19.60 | 19.97 | 19.41 | 19.47 | 00:00:00 | | 2008-07-24 | 3,559,000 | 19.30 | 19.30 | 18.47 | 18.53 | 00:00:00 | | 2008-07-25 | 4,461,200 | 18.98 | 19.26 | 18.47 | 18.76 | 00:00:00 | | 2008-07-28 | 2,385,300 | 18.84 | 19.32 | 18.70 | 19.18 | 00:00:00 | | 2008-07-29 | 5,310,500 | 19.24 | 20.09 | 19.02 | 19.95 | 00:00:00 | | 2008-07-30 | 3,887,500 | 19.76 | 19.84 | 19.27 | 19.64 | 00:00:00 | | 2008-07-31 | 3,473,300 | 20.00 | 20.29 | 19.52 | 19.59 | 00:00:00 | | 2008-08-01 | 2,556,000 | 19.27 | 19.38 | 18.90 | 18.95 | 00:00:00 | | 2008-08-04 | 3,286,200 | 19.18 | 19.47 | 18.58 | 18.58 | 00:00:00 | | 2008-08-05 | 3,464,200 | 18.10 | 18.97 | 18.01 | 18.36 | 00:00:00 | | 2008-08-06 | 3,782,500 | 18.19 | 19.36 | 18.18 | 19.15 | 00:00:00 | | 2008-08-07 | 4,242,200 | 19.56 | 19.67 | 18.72 | 19.10 | 00:00:00 | | 2008-08-08 | 3,770,400 | 19.00 | 19.10 | 18.07 | 18.25 | 00:00:00 | | 2008-08-11 | 4,519,000 | 18.11 | 18.65 | 17.81 | 17.84 | 00:00:00 | | 2008-08-12 | 6,955,900 | 17.05 | 17.36 | 17.00 | 17.06 | 00:00:00 | | 2008-08-13 | 6,329,300 | 16.84 | 17.43 | 16.61 | 16.75 | 00:00:00 | | 2008-08-14 | 5,038,000 | 17.06 | 17.52 | 17.06 | 17.43 | 00:00:00 | | 2008-08-18 | 4,048,200 | 17.46 | 17.92 | 17.26 | 17.38 | 00:00:00 | | 2008-08-19 | 3,435,200 | 17.28 | 17.50 | 16.98 | 17.42 | 00:00:00 | | 2008-08-20 | 3,787,500 | 17.72 | 18.13 | 17.58 | 17.92 | 00:00:00 | | 2008-08-21 | 3,474,900 | 18.20 | 18.47 | 18.14 | 18.38 | 00:00:00 | | 2008-08-22 | 3,933,100 | 18.45 | 18.60 | 17.68 | 18.06 | 00:00:00 | | 2008-08-25 | 1,715,100 | 17.89 | 18.18 | 17.68 | 17.79 | 00:00:00 | | 2008-08-26 | 2,501,200 | 17.75 | 18.14 | 17.45 | 18.06 | 00:00:00 | | 2008-08-27 | 3,467,600 | 18.20 | 18.83 | 18.15 | 18.69 | 00:00:00 | | 2008-08-28 | 2,992,000 | 18.77 | 18.89 | 18.32 | 18.70 | 00:00:00 | | 2008-08-29 | 1,990,000 | 18.70 | 18.84 | 18.51 | 18.66 | 00:00:00 | | 2008-09-01 | 1,851,900 | 18.61 | 18.76 | 18.17 | 18.21 | 00:00:00 | | 2008-09-02 | 4,894,200 | 18.07 | 18.07 | 17.53 | 17.56 | 00:00:00 | | 2008-09-03 | 3,912,700 | 17.55 | 17.98 | 17.35 | 17.35 | 00:00:00 | | 2008-09-04 | 5,997,400 | 17.04 | 17.55 | 16.55 | 16.55 | 00:00:00 | | 2008-09-05 | 6,719,800 | 16.51 | 16.82 | 15.75 | 15.82 | 00:00:00 | | 2008-09-08 | 6,577,600 | 16.05 | 16.39 | 15.92 | 16.15 | 00:00:00 | | 2008-09-09 | 5,965,500 | 16.05 | 16.05 | 15.02 | 15.23 | 00:00:00 | | 2008-09-10 | 6,658,000 | 15.22 | 15.81 | 15.20 | 15.28 | 00:00:00 | | 2008-09-11 | 5,533,200 | 15.48 | 15.72 | 15.20 | 15.64 | 00:00:00 | | 2008-09-12 | 7,201,400 | 16.18 | 16.71 | 15.96 | 16.67 | 00:00:00 | | 2008-09-15 | 5,395,400 | 16.18 | 16.39 | 15.47 | 15.98 | 00:00:00 | | 2008-09-16 | 5,555,900 | 15.60 | 16.10 | 15.27 | 15.42 | 00:00:00 | | 2008-09-17 | 5,303,900 | 15.98 | 16.02 | 15.19 | 15.19 | 00:00:00 | | 2008-09-18 | 4,656,200 | 15.07 | 15.69 | 15.04 | 15.12 | 00:00:00 | | 2008-09-19 | 7,477,000 | 15.38 | 16.36 | 15.30 | 16.32 | 00:00:00 | | 2008-09-22 | 3,783,500 | 16.62 | 16.76 | 16.16 | 16.68 | 00:00:00 | | 2008-09-23 | 4,885,400 | 16.78 | 16.98 | 15.89 | 16.03 | 00:00:00 | | 2008-09-24 | 4,054,100 | 15.60 | 15.79 | 15.23 | 15.31 | 00:00:00 | | 2008-09-25 | 6,985,400 | 14.87 | 15.48 | 14.60 | 15.11 | 00:00:00 | | 2008-09-26 | 4,014,900 | 14.87 | 15.05 | 14.45 | 14.56 | 00:00:00 | | 2008-09-29 | 6,633,300 | 12.85 | 14.31 | 12.53 | 12.94 | 00:00:00 | | 2008-09-30 | 8,732,400 | 13.50 | 13.73 | 11.97 | 13.18 | 00:00:00 | | 2008-10-01 | 6,454,700 | 13.20 | 13.35 | 12.56 | 12.76 | 00:00:00 | | 2008-10-02 | 8,690,000 | 12.30 | 13.67 | 12.12 | 12.22 | 00:00:00 | | 2008-10-03 | 6,396,800 | 11.89 | 12.60 | 11.75 | 12.56 | 00:00:00 | | 2008-10-06 | 6,496,900 | 10.54 | 11.95 | 10.60 | 10.60 | 00:00:00 | | 2008-10-07 | 11,318,000 | 11.74 | 11.97 | 10.60 | 11.44 | 00:00:00 | | 2008-10-08 | 11,427,300 | 10.89 | 11.48 | 9.80 | 10.31 | 00:00:00 | | 2008-10-09 | 9,794,200 | 10.49 | 11.26 | 10.26 | 10.56 | 00:00:00 | | 2008-10-10 | 9,350,900 | 9.00 | 9.95 | 8.80 | 8.84 | 00:00:00 | | 2008-10-13 | 5,482,100 | 9.99 | 10.19 | 9.45 | 10.19 | 00:00:00 | | 2008-10-14 | 5,622,000 | 10.60 | 11.20 | 10.15 | 10.35 | 00:00:00 | | 2008-10-15 | 4,871,900 | 9.28 | 10.63 | 9.04 | 9.13 | 00:00:00 | | 2008-10-16 | 8,576,800 | 8.59 | 9.21 | 8.17 | 8.22 | 00:00:00 | | 2008-10-17 | 5,857,500 | 8.70 | 9.03 | 8.06 | 8.82 | 00:00:00 | | 2008-10-20 | 4,775,100 | 9.30 | 9.50 | 9.01 | 9.16 | 00:00:00 | | 2008-10-21 | 5,816,700 | 9.45 | 9.65 | 8.97 | 8.97 | 00:00:00 | | 2008-10-22 | 8,680,300 | 7.79 | 8.75 | 7.55 | 7.65 | 00:00:00 | | 2008-10-23 | 8,557,700 | 7.10 | 7.95 | 6.96 | 7.59 | 00:00:00 | | 2008-10-24 | 6,242,800 | 6.77 | 7.30 | 6.76 | 6.97 | 00:00:00 | | 2008-10-27 | 5,884,500 | 6.32 | 6.65 | 6.15 | 6.39 | 00:00:00 | | 2008-10-28 | 4,647,500 | 6.68 | 6.85 | 6.25 | 6.37 | 00:00:00 | | 2008-10-29 | 7,040,000 | 7.00 | 7.55 | 6.91 | 7.55 | 00:00:00 | | 2008-10-30 | 6,022,900 | 7.92 | 8.10 | 7.55 | 7.60 | 00:00:00 | | 2008-10-31 | 5,045,100 | 7.49 | 7.87 | 7.20 | 7.65 | 00:00:00 | | 2008-11-03 | 3,993,900 | 7.89 | 8.19 | 7.85 | 8.15 | 00:00:00 | | 2008-11-04 | 5,929,100 | 8.26 | 8.97 | 8.22 | 8.93 | 00:00:00 | | 2008-11-05 | 5,108,800 | 9.06 | 9.06 | 8.56 | 8.75 | 00:00:00 | | 2008-11-06 | 5,533,400 | 7.80 | 8.57 | 7.72 | 7.80 | 00:00:00 | | 2008-11-07 | 6,799,700 | 8.30 | 8.58 | 7.91 | 8.27 | 00:00:00 | | 2008-11-10 | 5,454,100 | 8.70 | 8.95 | 8.51 | 8.65 | 00:00:00 | | 2008-11-11 | 4,270,300 | 8.41 | 8.84 | 8.23 | 8.32 | 00:00:00 | | 2008-11-12 | 6,553,600 | 8.70 | 8.89 | 8.40 | 8.65 | 00:00:00 | | 2008-11-13 | 5,918,400 | 8.30 | 8.78 | 8.08 | 8.49 | 00:00:00 | | 2008-11-14 | 6,346,600 | 8.98 | 9.18 | 8.68 | 8.90 | 00:00:00 | | 2008-11-17 | 5,295,700 | 9.34 | 9.44 | 8.86 | 9.18 | 00:00:00 | | 2008-11-18 | 5,292,500 | 9.21 | 9.38 | 8.91 | 9.34 | 00:00:00 | | 2008-11-19 | 6,261,900 | 8.93 | 9.06 | 8.45 | 8.46 | 00:00:00 | | 2008-11-20 | 6,639,600 | 8.01 | 8.32 | 7.55 | 7.80 | 00:00:00 | | 2008-11-21 | 7,231,000 | 7.92 | 8.06 | 6.81 | 6.98 | 00:00:00 | | 2008-11-24 | 8,450,300 | 7.22 | 8.06 | 7.14 | 7.97 | 00:00:00 | | 2008-11-25 | 22,910,200 | 7.87 | 8.47 | 7.42 | 7.82 | 00:00:00 | | 2008-11-26 | 10,887,400 | 7.52 | 7.79 | 7.23 | 7.63 | 00:00:00 | | 2008-11-27 | 4,063,600 | 7.85 | 8.00 | 7.77 | 8.00 | 00:00:00 | | 2008-11-28 | 5,411,800 | 8.20 | 8.23 | 7.88 | 8.19 | 00:00:00 | | 2008-12-01 | 4,274,600 | 8.49 | 8.49 | 7.53 | 7.74 | 00:00:00 | | 2008-12-02 | 6,699,600 | 7.81 | 8.33 | 7.60 | 7.94 | 00:00:00 | | 2008-12-03 | 4,506,700 | 8.00 | 8.00 | 7.57 | 7.86 | 00:00:00 | | 2008-12-04 | 6,637,100 | 7.82 | 8.21 | 7.71 | 7.99 | 00:00:00 | | 2008-12-05 | 6,423,000 | 7.73 | 7.80 | 7.10 | 7.24 | 00:00:00 | | 2008-12-08 | 4,757,600 | 7.66 | 7.82 | 7.41 | 7.55 | 00:00:00 | | 2008-12-09 | 7,131,700 | 7.43 | 7.70 | 7.28 | 7.41 | 00:00:00 | | 2008-12-10 | 5,727,200 | 7.41 | 7.59 | 7.28 | 7.54 | 00:00:00 | | 2008-12-11 | 7,079,100 | 7.57 | 8.06 | 7.38 | 7.98 | 00:00:00 | | 2008-12-12 | 7,445,300 | 7.50 | 7.64 | 7.32 | 7.46 | 00:00:00 | | 2008-12-15 | 4,628,100 | 7.75 | 7.76 | 7.52 | 7.56 | 00:00:00 | | 2008-12-16 | 4,353,300 | 7.45 | 7.67 | 7.41 | 7.59 | 00:00:00 | | 2008-12-17 | 5,305,300 | 7.75 | 7.79 | 7.41 | 7.62 | 00:00:00 | | 2008-12-18 | 3,211,400 | 7.71 | 7.73 | 7.47 | 7.65 | 00:00:00 | | 2008-12-19 | 5,189,900 | 7.41 | 7.58 | 7.31 | 7.39 | 00:00:00 | | 2008-12-22 | 2,921,000 | 7.51 | 7.57 | 7.34 | 7.34 | 00:00:00 | | 2008-12-23 | 2,859,400 | 7.25 | 7.43 | 7.14 | 7.22 | 00:00:00 | | 2008-12-24 | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 00:00:00 | | 2008-12-25 | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 00:00:00 | | 2008-12-26 | 0 | 7.22 | 7.22 | 7.22 | 7.22 | 00:00:00 | | 2008-12-29 | 1,911,400 | 7.36 | 7.37 | 7.18 | 7.18 | 00:00:00 | | 2008-12-30 | 1,322,500 | 7.24 | 7.33 | 7.21 | 7.26 | 00:00:00 | | 2008-12-31 | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 00:00:00 | | 2009-01-01 | 0 | 7.27 | 7.27 | 7.27 | 7.27 | 00:00:00 | | 2009-01-02 | 3,307,700 | 7.47 | 7.79 | 7.35 | 7.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
