TR4DER - TENARIS [TEN.MI] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-05-31	2,092,300	15.17	15.31	15.11	15.28	00:00:00
2010-06-01	4,069,000	15.25	15.27	14.70	15.02	00:00:00
2010-06-02	5,619,100	14.62	14.86	14.44	14.83	00:00:00
2010-06-03	5,119,000	15.19	15.48	15.16	15.18	00:00:00
2010-06-04	5,688,100	15.25	15.43	14.77	14.98	00:00:00
2010-06-07	3,691,800	14.71	14.90	14.46	14.66	00:00:00
2010-06-08	6,683,800	14.74	14.79	14.30	14.60	00:00:00
2010-06-09	4,487,000	14.64	14.82	14.34	14.82	00:00:00
2010-06-10	6,589,400	14.56	15.09	14.46	15.00	00:00:00
2010-06-11	6,128,200	15.04	15.17	14.81	15.02	00:00:00
2010-06-14	4,609,000	15.16	15.58	15.16	15.54	00:00:00
2010-06-15	7,079,300	15.32	15.68	15.22	15.56	00:00:00
2010-06-16	5,315,700	15.79	15.83	15.32	15.50	00:00:00
2010-06-17	4,188,800	15.53	15.63	15.29	15.37	00:00:00
2010-06-18	4,264,600	15.44	15.47	15.22	15.40	00:00:00
2010-06-21	3,325,000	15.59	15.73	15.51	15.71	00:00:00
2010-06-22	4,881,000	15.53	15.88	15.53	15.78	00:00:00
2010-06-23	4,809,800	15.55	15.62	15.25	15.37	00:00:00
2010-06-24	3,841,700	15.54	15.59	15.02	15.12	00:00:00
2010-06-25	4,344,400	15.11	15.20	14.82	14.94	00:00:00
2010-06-28	2,887,000	15.10	15.39	14.98	15.27	00:00:00
2010-06-29	3,845,700	15.06	15.10	14.50	14.56	00:00:00
2010-06-30	5,041,500	14.51	14.63	14.10	14.31	00:00:00
2010-07-01	4,300,700	14.10	14.44	13.92	14.05	00:00:00
2010-07-02	5,229,200	14.41	14.49	14.16	14.38	00:00:00
2010-07-05	3,014,200	14.39	14.44	13.95	13.95	00:00:00
2010-07-06	4,594,700	14.05	14.61	14.00	14.46	00:00:00
2010-07-07	4,920,500	14.26	14.57	14.01	14.57	00:00:00
2010-07-08	3,785,300	14.68	14.85	14.59	14.77	00:00:00
2010-07-09	4,121,800	15.00	15.16	14.93	15.00	00:00:00
2010-07-12	3,051,800	15.21	15.34	15.03	15.07	00:00:00
2010-07-13	3,064,500	15.07	15.44	15.03	15.29	00:00:00
2010-07-14	2,846,200	15.35	15.37	15.04	15.26	00:00:00
2010-07-15	3,535,700	15.15	15.29	14.89	14.99	00:00:00
2010-07-16	3,597,000	15.04	15.15	14.77	14.90	00:00:00
2010-07-19	2,857,100	14.78	14.95	14.68	14.81	00:00:00
2010-07-20	4,436,600	14.85	15.02	14.48	14.92	00:00:00
2010-07-21	3,596,100	15.02	15.30	14.96	15.08	00:00:00
2010-07-22	4,291,900	14.90	15.30	14.84	15.29	00:00:00
2010-07-23	3,393,400	15.23	15.49	15.22	15.35	00:00:00
2010-07-26	2,588,500	15.42	15.46	15.16	15.35	00:00:00
2010-07-27	3,052,000	15.36	15.40	15.13	15.17	00:00:00
2010-07-28	2,297,700	15.21	15.36	15.16	15.30	00:00:00
2010-07-29	3,544,900	15.40	15.59	15.30	15.37	00:00:00
2010-07-30	3,319,200	15.35	15.48	15.16	15.33	00:00:00
2010-08-02	4,274,300	15.45	15.85	15.41	15.81	00:00:00
2010-08-03	3,441,600	15.88	15.95	15.65	15.73	00:00:00
2010-08-04	2,716,600	15.68	15.91	15.59	15.83	00:00:00
2010-08-05	6,111,100	15.80	15.83	15.00	15.03	00:00:00
2010-08-06	7,198,900	14.98	15.07	14.43	14.51	00:00:00
2010-08-09	3,979,700	14.53	14.68	14.42	14.42	00:00:00
2010-08-10	4,535,700	14.32	14.36	14.10	14.21	00:00:00
2010-08-11	4,755,000	14.07	14.13	13.75	13.78	00:00:00
2010-08-12	4,651,200	13.78	13.97	13.65	13.79	00:00:00
2010-08-13	5,140,000	13.86	13.92	13.47	13.81	00:00:00
2010-08-16	3,611,400	13.91	14.02	13.61	13.85	00:00:00
2010-08-17	4,103,700	14.00	14.21	13.96	14.19	00:00:00
2010-08-18	4,462,900	14.19	14.30	14.02	14.26	00:00:00
2010-08-19	5,199,300	14.38	14.44	14.02	14.08	00:00:00
2010-08-20	4,905,900	14.05	14.13	13.76	13.84	00:00:00
2010-08-23	2,570,500	13.83	14.06	13.73	13.80	00:00:00
2010-08-24	3,188,700	13.65	13.69	13.33	13.43	00:00:00
2010-08-25	4,749,800	13.40	13.42	13.00	13.12	00:00:00
2010-08-26	3,516,300	13.28	13.39	13.18	13.34	00:00:00
2010-08-27	4,339,800	13.20	13.48	13.09	13.48	00:00:00
2010-08-30	1,564,900	13.55	13.56	13.23	13.33	00:00:00
2010-08-31	3,488,300	13.08	13.38	13.01	13.38	00:00:00
2010-09-01	4,476,700	13.34	13.82	13.14	13.82	00:00:00
2010-09-02	3,354,000	13.74	13.88	13.72	13.78	00:00:00
2010-09-03	4,126,100	13.87	14.17	13.73	14.08	00:00:00
2010-09-06	1,297,400	14.11	14.12	13.95	13.96	00:00:00
2010-09-07	2,760,700	13.99	14.07	13.80	13.97	00:00:00
2010-09-08	3,712,400	13.97	14.24	13.88	14.21	00:00:00
2010-09-09	3,211,400	14.10	14.24	14.05	14.19	00:00:00
2010-09-10	2,146,300	14.16	14.27	14.11	14.26	00:00:00
2010-09-13	1,842,000	14.33	14.39	14.23	14.27	00:00:00
2010-09-14	2,365,100	14.23	14.27	14.04	14.20	00:00:00
2010-09-15	2,753,600	14.12	14.13	13.92	14.04	00:00:00
2010-09-16	2,307,500	13.97	14.06	13.89	13.95	00:00:00
2010-09-17	3,335,100	14.05	14.22	13.88	14.01	00:00:00
2010-09-20	1,808,100	14.07	14.22	14.01	14.20	00:00:00
2010-09-21	3,435,200	14.18	14.43	14.15	14.26	00:00:00
2010-09-22	2,386,100	14.29	14.31	14.03	14.09	00:00:00
2010-09-23	3,317,900	14.16	14.17	13.76	14.07	00:00:00
2010-09-24	2,969,400	14.01	14.29	13.90	14.13	00:00:00
2010-09-27	1,902,400	14.17	14.25	14.07	14.09	00:00:00
2010-09-28	2,540,100	14.07	14.23	13.92	14.11	00:00:00
2010-09-29	2,632,700	14.16	14.20	13.95	14.08	00:00:00
2010-09-30	3,073,300	14.01	14.27	13.96	14.07	00:00:00
2010-10-01	3,029,000	14.10	14.25	14.02	14.07	00:00:00
2010-10-04	2,600,000	14.12	14.21	13.88	13.88	00:00:00
2010-10-05	2,709,600	13.86	14.06	13.82	14.02	00:00:00
2010-10-06	3,295,200	14.08	14.27	14.06	14.19	00:00:00
2010-10-07	7,359,200	14.16	14.69	14.14	14.38	00:00:00
2010-10-08	6,369,600	14.41	14.79	14.39	14.75	00:00:00
2010-10-11	2,859,700	14.82	14.91	14.77	14.84	00:00:00
2010-10-12	4,170,200	14.75	14.93	14.46	14.91	00:00:00
2010-10-13	3,319,900	14.91	15.06	14.81	14.98	00:00:00
2010-10-14	3,286,500	15.05	15.16	14.98	15.05	00:00:00
2010-10-15	3,597,400	14.99	15.05	14.85	14.96	00:00:00
2010-10-18	2,031,300	14.98	15.08	14.82	15.02	00:00:00
2010-10-19	3,745,300	15.02	15.06	14.71	14.83	00:00:00
2010-10-20	3,127,100	14.79	14.98	14.73	14.92	00:00:00
2010-10-21	3,263,400	14.82	14.95	14.75	14.90	00:00:00
2010-10-22	2,319,000	14.87	14.92	14.78	14.92	00:00:00
2010-10-25	2,538,900	15.00	15.13	14.95	15.08	00:00:00
2010-10-26	3,166,300	14.97	15.07	14.65	14.83	00:00:00
2010-10-27	3,234,700	14.74	14.82	14.60	14.62	00:00:00
2010-10-28	2,788,400	14.79	14.96	14.71	14.92	00:00:00
2010-10-29	2,237,100	14.81	14.93	14.75	14.90	00:00:00
2010-11-01	3,634,300	15.04	15.15	14.98	15.07	00:00:00
2010-11-02	2,273,300	15.00	15.20	14.95	15.16	00:00:00
2010-11-03	2,957,800	15.25	15.27	15.06	15.09	00:00:00
2010-11-04	2,648,500	15.19	15.28	15.13	15.23	00:00:00
2010-11-05	6,265,700	15.49	15.76	15.45	15.71	00:00:00
2010-11-08	6,377,800	15.77	16.17	15.74	16.14	00:00:00
2010-11-09	5,275,000	16.22	16.60	16.15	16.60	00:00:00
2010-11-10	4,029,700	16.58	16.58	16.28	16.37	00:00:00
2010-11-11	3,816,800	16.55	16.56	16.15	16.48	00:00:00
2010-11-12	5,047,900	16.32	16.54	16.17	16.35	00:00:00
2010-11-15	2,827,000	16.33	16.50	16.09	16.42	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>