|
 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 | | 2009-06-19 | 5,169,300 | 9.97 | 10.02 | 9.80 | 9.86 | 00:00:00 | | 2009-06-22 | 4,751,500 | 9.78 | 9.78 | 9.05 | 9.15 | 00:00:00 | | 2009-06-23 | 4,500,700 | 9.02 | 9.28 | 9.01 | 9.11 | 00:00:00 | | 2009-06-24 | 5,957,400 | 9.21 | 9.77 | 9.14 | 9.76 | 00:00:00 | | 2009-06-25 | 5,346,700 | 9.61 | 9.64 | 9.32 | 9.53 | 00:00:00 | | 2009-06-26 | 3,762,000 | 9.64 | 9.82 | 9.56 | 9.57 | 00:00:00 | | 2009-06-29 | 3,080,600 | 9.57 | 9.90 | 9.47 | 9.85 | 00:00:00 | | 2009-06-30 | 4,002,600 | 9.84 | 9.99 | 9.62 | 9.69 | 00:00:00 | | 2009-07-01 | 4,487,300 | 9.63 | 9.96 | 9.63 | 9.80 | 00:00:00 | | 2009-07-02 | 4,663,700 | 9.69 | 9.72 | 9.31 | 9.34 | 00:00:00 | | 2009-07-03 | 2,183,900 | 9.40 | 9.43 | 9.16 | 9.22 | 00:00:00 | | 2009-07-06 | 4,561,000 | 9.16 | 9.16 | 8.82 | 9.02 | 00:00:00 | | 2009-07-07 | 4,320,100 | 9.08 | 9.31 | 9.03 | 9.12 | 00:00:00 | | 2009-07-08 | 4,386,200 | 8.93 | 9.02 | 8.75 | 8.75 | 00:00:00 | | 2009-07-09 | 4,729,400 | 8.90 | 9.19 | 8.83 | 9.02 | 00:00:00 | | 2009-07-10 | 3,683,500 | 8.98 | 9.02 | 8.81 | 8.84 | 00:00:00 | | 2009-07-13 | 2,863,500 | 8.94 | 9.14 | 8.82 | 9.13 | 00:00:00 | | 2009-07-14 | 3,776,600 | 9.31 | 9.31 | 9.13 | 9.28 | 00:00:00 | | 2009-07-15 | 4,626,300 | 9.31 | 10.00 | 9.31 | 9.68 | 00:00:00 | | 2009-07-16 | 4,104,300 | 9.71 | 9.84 | 9.44 | 9.80 | 00:00:00 | | 2009-07-17 | 3,741,700 | 9.91 | 9.94 | 9.69 | 9.88 | 00:00:00 | | 2009-07-20 | 3,523,900 | 9.94 | 10.03 | 9.84 | 9.88 | 00:00:00 | | 2009-07-21 | 3,311,000 | 9.87 | 10.09 | 9.83 | 10.04 | 00:00:00 | | 2009-07-22 | 2,829,500 | 10.03 | 10.06 | 9.79 | 10.00 | 00:00:00 | | 2009-07-23 | 4,047,400 | 10.03 | 10.26 | 9.94 | 10.26 | 00:00:00 | | 2009-07-24 | 3,353,100 | 10.38 | 10.47 | 10.15 | 10.20 | 00:00:00 | | 2009-07-27 | 2,841,400 | 10.41 | 10.46 | 10.24 | 10.38 | 00:00:00 | | 2009-07-28 | 3,393,500 | 10.32 | 10.39 | 9.98 | 10.01 | 00:00:00 | | 2009-07-29 | 3,481,800 | 9.95 | 10.23 | 9.95 | 10.03 | 00:00:00 | | 2009-07-30 | 2,982,500 | 10.16 | 10.41 | 10.06 | 10.37 | 00:00:00 | | 2009-07-31 | 5,825,900 | 10.42 | 10.79 | 10.36 | 10.64 | 00:00:00 | | 2009-08-03 | 3,918,800 | 10.73 | 11.04 | 10.68 | 11.00 | 00:00:00 | | 2009-08-04 | 2,971,100 | 10.94 | 10.97 | 10.81 | 10.87 | 00:00:00 | | 2009-08-05 | 3,898,200 | 10.70 | 11.04 | 10.65 | 10.83 | 00:00:00 | | 2009-08-06 | 3,249,400 | 10.90 | 11.03 | 10.58 | 10.69 | 00:00:00 | | 2009-08-07 | 2,691,400 | 10.65 | 10.96 | 10.54 | 10.86 | 00:00:00 | | 2009-08-10 | 2,395,600 | 10.98 | 11.10 | 10.87 | 10.95 | 00:00:00 | | 2009-08-11 | 3,348,100 | 10.99 | 11.05 | 10.75 | 10.81 | 00:00:00 | | 2009-08-12 | 3,762,900 | 10.72 | 10.78 | 10.46 | 10.65 | 00:00:00 | | 2009-08-13 | 2,947,000 | 10.75 | 10.94 | 10.71 | 10.86 | 00:00:00 | | 2009-08-14 | 2,403,900 | 10.84 | 11.00 | 10.60 | 10.64 | 00:00:00 | | 2009-08-17 | 3,228,900 | 10.55 | 10.58 | 10.21 | 10.26 | 00:00:00 | | 2009-08-18 | 2,568,200 | 10.30 | 10.52 | 10.29 | 10.35 | 00:00:00 | | 2009-08-19 | 2,561,500 | 10.28 | 10.35 | 10.15 | 10.27 | 00:00:00 | | 2009-08-20 | 3,019,400 | 10.40 | 10.65 | 10.39 | 10.47 | 00:00:00 | | 2009-08-21 | 3,365,100 | 10.51 | 10.72 | 10.45 | 10.72 | 00:00:00 | | 2009-08-24 | 6,371,900 | 10.80 | 10.95 | 10.47 | 10.48 | 00:00:00 | | 2009-08-25 | 5,535,300 | 10.32 | 10.63 | 10.25 | 10.53 | 00:00:00 | | 2009-08-26 | 3,779,000 | 10.40 | 10.55 | 10.35 | 10.38 | 00:00:00 | | 2009-08-27 | 3,142,800 | 10.34 | 10.50 | 10.22 | 10.27 | 00:00:00 | | 2009-08-28 | 2,397,500 | 10.35 | 10.47 | 10.30 | 10.39 | 00:00:00 | | 2009-08-31 | 2,714,500 | 10.31 | 10.38 | 10.15 | 10.18 | 00:00:00 | | 2009-09-01 | 4,161,100 | 10.17 | 10.38 | 10.00 | 10.10 | 00:00:00 | | 2009-09-02 | 4,390,300 | 10.04 | 10.10 | 9.85 | 9.97 | 00:00:00 | | 2009-09-03 | 3,406,300 | 10.01 | 10.10 | 9.92 | 9.96 | 00:00:00 | | 2009-09-04 | 3,181,200 | 10.06 | 10.20 | 10.02 | 10.14 | 00:00:00 | | 2009-09-07 | 2,512,800 | 10.25 | 10.46 | 10.25 | 10.46 | 00:00:00 | | 2009-09-08 | 7,412,000 | 10.52 | 10.83 | 10.46 | 10.77 | 00:00:00 | | 2009-09-09 | 6,916,500 | 10.67 | 11.03 | 10.63 | 10.98 | 00:00:00 | | 2009-09-10 | 10,207,600 | 11.22 | 11.40 | 11.05 | 11.24 | 00:00:00 | | 2009-09-11 | 4,390,700 | 11.26 | 11.35 | 11.14 | 11.22 | 00:00:00 | | 2009-09-14 | 4,101,500 | 11.04 | 11.37 | 11.01 | 11.33 | 00:00:00 | | 2009-09-15 | 4,570,800 | 11.37 | 11.51 | 11.28 | 11.47 | 00:00:00 | | 2009-09-16 | 8,420,600 | 11.55 | 12.13 | 11.55 | 11.99 | 00:00:00 | | 2009-09-17 | 7,103,000 | 12.18 | 12.35 | 12.03 | 12.35 | 00:00:00 | | 2009-09-18 | 12,322,000 | 12.38 | 12.57 | 12.05 | 12.57 | 00:00:00 | | 2009-09-21 | 9,943,700 | 12.26 | 12.29 | 11.90 | 12.01 | 00:00:00 | | 2009-09-22 | 4,732,500 | 12.12 | 12.32 | 12.10 | 12.30 | 00:00:00 | | 2009-09-23 | 3,676,200 | 12.33 | 12.41 | 12.10 | 12.15 | 00:00:00 | | 2009-09-24 | 6,436,600 | 12.04 | 12.36 | 11.93 | 12.06 | 00:00:00 | | 2009-09-25 | 4,641,500 | 12.01 | 12.09 | 11.90 | 11.98 | 00:00:00 | | 2009-09-28 | 4,692,500 | 11.93 | 12.30 | 11.59 | 12.30 | 00:00:00 | | 2009-09-29 | 3,749,300 | 12.40 | 12.44 | 12.17 | 12.21 | 00:00:00 | | 2009-09-30 | 4,796,700 | 12.25 | 12.38 | 11.99 | 12.18 | 00:00:00 | | 2009-10-01 | 3,772,600 | 12.26 | 12.32 | 11.88 | 11.88 | 00:00:00 | | 2009-10-02 | 6,928,900 | 11.65 | 11.70 | 11.42 | 11.48 | 00:00:00 | | 2009-10-05 | 3,596,900 | 11.55 | 11.69 | 11.35 | 11.64 | 00:00:00 | | 2009-10-06 | 5,573,300 | 11.62 | 12.05 | 11.58 | 11.99 | 00:00:00 | | 2009-10-07 | 6,157,400 | 12.02 | 12.33 | 11.90 | 12.05 | 00:00:00 | | 2009-10-08 | 4,643,800 | 12.26 | 12.33 | 12.12 | 12.27 | 00:00:00 | | 2009-10-09 | 10,269,600 | 12.49 | 12.84 | 12.46 | 12.76 | 00:00:00 | | 2009-10-12 | 4,915,100 | 12.88 | 13.11 | 12.81 | 12.92 | 00:00:00 | | 2009-10-13 | 5,173,800 | 12.84 | 13.11 | 12.69 | 12.79 | 00:00:00 | | 2009-10-14 | 5,469,900 | 13.12 | 13.23 | 13.05 | 13.12 | 00:00:00 | | 2009-10-15 | 4,706,500 | 13.09 | 13.09 | 12.85 | 12.94 | 00:00:00 | | 2009-10-16 | 4,884,600 | 13.08 | 13.21 | 12.85 | 12.99 | 00:00:00 | | 2009-10-19 | 2,788,400 | 13.06 | 13.20 | 13.03 | 13.18 | 00:00:00 | | 2009-10-20 | 7,057,500 | 13.32 | 13.75 | 13.12 | 13.43 | 00:00:00 | | 2009-10-21 | 8,823,100 | 13.36 | 13.54 | 12.91 | 13.39 | 00:00:00 | | 2009-10-22 | 6,908,100 | 13.53 | 13.54 | 13.17 | 13.36 | 00:00:00 | | 2009-10-23 | 3,706,300 | 13.50 | 13.55 | 13.20 | 13.22 | 00:00:00 | | 2009-10-26 | 6,502,500 | 13.47 | 13.60 | 13.22 | 13.29 | 00:00:00 | | 2009-10-27 | 5,901,800 | 13.23 | 13.26 | 12.90 | 12.90 | 00:00:00 | | 2009-10-28 | 6,889,200 | 12.79 | 12.80 | 12.14 | 12.18 | 00:00:00 | | 2009-10-29 | 6,711,100 | 12.00 | 12.57 | 11.65 | 12.57 | 00:00:00 | | 2009-10-30 | 5,601,500 | 12.65 | 12.80 | 12.08 | 12.15 | 00:00:00 | | 2009-11-02 | 5,149,000 | 12.07 | 12.68 | 12.01 | 12.53 | 00:00:00 | | 2009-11-03 | 7,953,500 | 12.47 | 13.03 | 12.26 | 12.89 | 00:00:00 | | 2009-11-04 | 7,393,600 | 13.19 | 13.57 | 13.12 | 13.52 | 00:00:00 | | 2009-11-05 | 7,079,100 | 13.20 | 13.47 | 13.00 | 13.27 | 00:00:00 | | 2009-11-06 | 7,411,300 | 13.15 | 13.44 | 12.91 | 13.29 | 00:00:00 | | 2009-11-09 | 6,925,900 | 13.52 | 13.80 | 13.46 | 13.80 | 00:00:00 | | 2009-11-10 | 4,804,900 | 13.94 | 14.02 | 13.64 | 13.74 | 00:00:00 | | 2009-11-11 | 4,127,100 | 13.89 | 13.93 | 13.61 | 13.69 | 00:00:00 | | 2009-11-12 | 3,650,300 | 13.58 | 13.83 | 13.55 | 13.68 | 00:00:00 | | 2009-11-13 | 4,260,100 | 13.53 | 13.69 | 13.44 | 13.58 | 00:00:00 | | 2009-11-16 | 6,231,100 | 13.70 | 14.12 | 13.70 | 14.10 | 00:00:00 | | 2009-11-17 | 4,714,800 | 14.12 | 14.18 | 13.96 | 14.00 | 00:00:00 | | 2009-11-18 | 4,887,900 | 14.14 | 14.31 | 14.13 | 14.16 | 00:00:00 | | 2009-11-19 | 4,986,800 | 14.15 | 14.23 | 13.66 | 13.68 | 00:00:00 | | 2009-11-20 | 4,662,900 | 13.80 | 13.98 | 13.62 | 13.67 | 00:00:00 | | 2009-11-23 | 3,391,700 | 13.78 | 14.10 | 13.76 | 14.06 | 00:00:00 | | 2009-11-24 | 4,995,300 | 13.79 | 13.98 | 13.65 | 13.69 | 00:00:00 | | 2009-11-25 | 4,806,800 | 13.86 | 13.91 | 13.48 | 13.69 | 00:00:00 | | 2009-11-26 | 3,995,200 | 13.70 | 13.71 | 13.03 | 13.07 | 00:00:00 | | 2009-11-27 | 6,900,800 | 12.71 | 13.42 | 12.58 | 13.38 | 00:00:00 | | 2009-11-30 | 4,150,300 | 13.45 | 13.50 | 13.13 | 13.14 | 00:00:00 | | 2009-12-01 | 3,937,600 | 13.22 | 13.49 | 13.22 | 13.49 | 00:00:00 | | 2009-12-02 | 4,352,400 | 13.49 | 13.74 | 13.49 | 13.66 | 00:00:00 | | 2009-12-03 | 3,546,500 | 13.85 | 13.95 | 13.59 | 13.66 | 00:00:00 | | 2009-12-04 | 6,798,500 | 13.57 | 13.94 | 13.42 | 13.52 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
