|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2010-11-15 | 2,827,000 | 16.33 | 16.50 | 16.09 | 16.42 | 00:00:00 | 2010-11-16 | 5,878,500 | 16.33 | 16.34 | 15.37 | 15.54 | 00:00:00 | 2010-11-17 | 5,896,800 | 15.62 | 16.21 | 15.59 | 16.17 | 00:00:00 | 2010-11-18 | 3,528,600 | 16.28 | 16.46 | 16.17 | 16.41 | 00:00:00 | 2010-11-19 | 2,759,600 | 16.50 | 16.50 | 16.06 | 16.31 | 00:00:00 | 2010-11-22 | 2,446,200 | 16.31 | 16.35 | 15.89 | 15.94 | 00:00:00 | 2010-11-23 | 3,669,700 | 15.94 | 16.21 | 15.87 | 16.09 | 00:00:00 | 2010-11-24 | 3,250,900 | 16.22 | 16.35 | 16.03 | 16.28 | 00:00:00 | 2010-11-25 | 2,304,400 | 16.38 | 16.57 | 16.32 | 16.57 | 00:00:00 | 2010-11-26 | 4,199,800 | 16.52 | 16.79 | 16.43 | 16.50 | 00:00:00 | 2010-11-29 | 2,893,300 | 16.47 | 16.69 | 16.14 | 16.14 | 00:00:00 | 2010-11-30 | 2,707,500 | 16.29 | 16.38 | 16.04 | 16.22 | 00:00:00 | 2010-12-01 | 3,540,100 | 16.35 | 16.75 | 16.27 | 16.75 | 00:00:00 | 2010-12-02 | 4,389,100 | 16.77 | 17.03 | 16.72 | 16.98 | 00:00:00 | 2010-12-03 | 3,611,500 | 17.04 | 17.14 | 16.85 | 17.03 | 00:00:00 | 2010-12-06 | 3,441,600 | 17.20 | 17.34 | 17.06 | 17.26 | 00:00:00 | 2010-12-07 | 3,606,300 | 17.38 | 17.52 | 17.29 | 17.42 | 00:00:00 | 2010-12-08 | 2,867,800 | 17.42 | 17.56 | 17.19 | 17.24 | 00:00:00 | 2010-12-09 | 2,626,100 | 17.39 | 17.46 | 17.00 | 17.27 | 00:00:00 | 2010-12-10 | 1,526,900 | 17.30 | 17.43 | 17.21 | 17.38 | 00:00:00 | 2010-12-13 | 3,083,000 | 17.42 | 17.79 | 17.40 | 17.76 | 00:00:00 | 2010-12-14 | 2,491,500 | 17.72 | 17.72 | 17.48 | 17.54 | 00:00:00 | 2010-12-15 | 1,923,600 | 17.53 | 17.54 | 17.30 | 17.44 | 00:00:00 | 2010-12-16 | 2,822,400 | 17.50 | 17.79 | 17.45 | 17.68 | 00:00:00 | 2010-12-17 | 3,891,800 | 17.83 | 17.90 | 17.37 | 17.86 | 00:00:00 | 2010-12-20 | 3,766,400 | 18.00 | 18.58 | 17.96 | 18.44 | 00:00:00 | 2010-12-21 | 2,246,800 | 18.65 | 18.70 | 18.54 | 18.57 | 00:00:00 | 2010-12-22 | 2,078,300 | 18.70 | 18.83 | 18.53 | 18.59 | 00:00:00 | 2010-12-23 | 1,447,700 | 18.66 | 18.69 | 18.44 | 18.65 | 00:00:00 | 2010-12-27 | 893,900 | 18.60 | 18.70 | 18.46 | 18.54 | 00:00:00 | 2010-12-28 | 2,266,900 | 18.38 | 18.39 | 17.98 | 18.38 | 00:00:00 | 2010-12-29 | 1,017,400 | 18.39 | 18.57 | 18.34 | 18.56 | 00:00:00 | 2010-12-30 | 1,341,300 | 18.59 | 18.65 | 18.32 | 18.35 | 00:00:00 | 2011-01-03 | 2,726,700 | 18.58 | 19.09 | 18.42 | 18.50 | 00:00:00 | 2011-01-04 | 2,202,400 | 18.56 | 18.63 | 18.18 | 18.23 | 00:00:00 | 2011-01-05 | 3,415,500 | 18.18 | 18.40 | 17.66 | 18.40 | 00:00:00 | 2011-01-06 | 1,853,000 | 18.33 | 18.57 | 18.10 | 18.18 | 00:00:00 | 2011-01-07 | 1,527,800 | 18.13 | 18.31 | 17.96 | 18.19 | 00:00:00 | 2011-01-10 | 2,121,300 | 18.25 | 18.25 | 17.90 | 18.07 | 00:00:00 | 2011-01-11 | 2,582,300 | 17.98 | 18.15 | 17.83 | 18.13 | 00:00:00 | 2011-01-12 | 2,657,300 | 18.14 | 18.77 | 18.14 | 18.51 | 00:00:00 | 2011-01-13 | 10,089,100 | 18.24 | 18.30 | 17.06 | 17.35 | 00:00:00 | 2011-01-14 | 6,924,200 | 17.04 | 17.20 | 16.69 | 17.15 | 00:00:00 | 2011-01-17 | 4,059,100 | 17.35 | 17.49 | 17.13 | 17.25 | 00:00:00 | 2011-01-18 | 3,053,200 | 17.25 | 17.36 | 17.00 | 17.08 | 00:00:00 | 2011-01-19 | 4,160,100 | 17.25 | 17.46 | 17.12 | 17.17 | 00:00:00 | 2011-01-20 | 3,614,500 | 17.23 | 17.30 | 16.94 | 16.98 | 00:00:00 | 2011-01-21 | 3,484,200 | 17.10 | 17.21 | 16.88 | 16.91 | 00:00:00 | 2011-01-24 | 3,336,100 | 16.89 | 16.91 | 16.43 | 16.76 | 00:00:00 | 2011-01-25 | 2,080,100 | 16.70 | 16.90 | 16.60 | 16.62 | 00:00:00 | 2011-01-26 | 2,695,400 | 16.79 | 17.08 | 16.65 | 16.99 | 00:00:00 | 2011-01-27 | 2,970,200 | 17.06 | 17.34 | 17.00 | 17.00 | 00:00:00 | 2011-01-28 | 2,468,600 | 17.07 | 17.20 | 16.96 | 17.02 | 00:00:00 | 2011-01-31 | 2,291,500 | 17.17 | 17.24 | 16.94 | 17.10 | 00:00:00 | 2011-02-01 | 2,576,200 | 17.27 | 17.38 | 17.13 | 17.34 | 00:00:00 | 2011-02-02 | 3,378,200 | 17.28 | 17.28 | 17.00 | 17.21 | 00:00:00 | 2011-02-03 | 2,317,600 | 17.13 | 17.19 | 16.97 | 17.00 | 00:00:00 | 2011-02-04 | 2,378,000 | 17.00 | 17.15 | 16.95 | 17.08 | 00:00:00 | 2011-02-07 | 1,851,400 | 17.08 | 17.24 | 17.03 | 17.13 | 00:00:00 | 2011-02-08 | 3,424,700 | 17.05 | 17.13 | 16.80 | 16.84 | 00:00:00 | 2011-02-09 | 4,061,800 | 16.96 | 17.19 | 16.81 | 16.81 | 00:00:00 | 2011-02-10 | 3,003,300 | 16.80 | 16.81 | 16.55 | 16.64 | 00:00:00 | 2011-02-11 | 3,582,600 | 16.66 | 17.04 | 16.58 | 17.02 | 00:00:00 | 2011-02-14 | 3,197,200 | 17.06 | 17.28 | 17.03 | 17.19 | 00:00:00 | 2011-02-15 | 2,428,000 | 17.25 | 17.28 | 17.15 | 17.23 | 00:00:00 | 2011-02-16 | 3,548,000 | 17.30 | 17.55 | 17.21 | 17.53 | 00:00:00 | 2011-02-17 | 3,053,400 | 17.55 | 17.76 | 17.41 | 17.62 | 00:00:00 | 2011-02-18 | 2,592,700 | 17.76 | 17.76 | 17.56 | 17.61 | 00:00:00 | 2011-02-21 | 2,366,900 | 17.69 | 17.79 | 17.19 | 17.22 | 00:00:00 | 2011-02-22 | 1,583,200 | 17.27 | 17.50 | 17.13 | 17.43 | 00:00:00 | 2011-02-23 | 3,531,400 | 17.24 | 17.26 | 16.90 | 17.01 | 00:00:00 | 2011-02-24 | 7,375,800 | 16.66 | 16.75 | 16.17 | 16.34 | 00:00:00 | 2011-02-25 | 4,009,600 | 16.15 | 16.52 | 16.01 | 16.43 | 00:00:00 | 2011-02-28 | 2,649,600 | 16.42 | 16.60 | 16.23 | 16.36 | 00:00:00 | 2011-03-01 | 2,528,200 | 16.48 | 16.67 | 16.36 | 16.45 | 00:00:00 | 2011-03-02 | 2,612,000 | 16.30 | 16.63 | 16.11 | 16.55 | 00:00:00 | 2011-03-03 | 2,981,400 | 16.79 | 16.88 | 16.70 | 16.78 | 00:00:00 | 2011-03-04 | 2,084,200 | 16.87 | 16.88 | 16.53 | 16.56 | 00:00:00 | 2011-03-07 | 1,756,400 | 16.47 | 16.80 | 16.38 | 16.55 | 00:00:00 | 2011-03-08 | 2,927,000 | 16.73 | 16.99 | 16.63 | 16.99 | 00:00:00 | 2011-03-09 | 2,173,500 | 16.92 | 17.04 | 16.70 | 16.76 | 00:00:00 | 2011-03-10 | 3,772,600 | 16.60 | 16.60 | 16.10 | 16.22 | 00:00:00 | 2011-03-11 | 1,936,300 | 16.15 | 16.25 | 15.99 | 16.14 | 00:00:00 | 2011-03-14 | 2,380,400 | 15.98 | 16.19 | 15.91 | 16.02 | 00:00:00 | 2011-03-15 | 3,881,100 | 15.78 | 15.95 | 15.27 | 15.95 | 00:00:00 | 2011-03-16 | 3,240,600 | 15.92 | 16.03 | 15.67 | 15.70 | 00:00:00 | 2011-03-17 | 2,480,700 | 15.79 | 16.07 | 15.73 | 15.98 | 00:00:00 | 2011-03-18 | 3,625,000 | 16.14 | 16.20 | 15.99 | 15.99 | 00:00:00 | 2011-03-21 | 1,774,400 | 16.24 | 16.28 | 16.07 | 16.26 | 00:00:00 | 2011-03-22 | 1,786,800 | 16.21 | 16.33 | 16.11 | 16.24 | 00:00:00 | 2011-03-23 | 1,912,700 | 16.15 | 16.45 | 16.15 | 16.37 | 00:00:00 | 2011-03-24 | 1,609,700 | 16.38 | 16.58 | 16.31 | 16.52 | 00:00:00 | 2011-03-25 | 1,713,300 | 16.57 | 16.67 | 16.46 | 16.64 | 00:00:00 | 2011-03-28 | 1,923,500 | 16.51 | 16.70 | 16.38 | 16.68 | 00:00:00 | 2011-03-29 | 2,006,200 | 16.80 | 16.94 | 16.70 | 16.94 | 00:00:00 | 2011-03-30 | 3,348,800 | 17.00 | 17.45 | 16.97 | 17.27 | 00:00:00 | 2011-03-31 | 2,846,400 | 17.26 | 17.43 | 17.13 | 17.33 | 00:00:00 | 2011-04-01 | 2,955,600 | 17.46 | 17.69 | 17.31 | 17.67 | 00:00:00 | 2011-04-04 | 1,607,500 | 17.66 | 17.75 | 17.56 | 17.68 | 00:00:00 | 2011-04-05 | 1,638,000 | 17.69 | 17.80 | 17.49 | 17.69 | 00:00:00 | 2011-04-06 | 2,218,100 | 17.68 | 17.80 | 17.41 | 17.49 | 00:00:00 | 2011-04-07 | 3,871,800 | 17.41 | 17.48 | 16.93 | 17.01 | 00:00:00 | 2011-04-08 | 3,558,400 | 17.09 | 17.51 | 17.09 | 17.46 | 00:00:00 | 2011-04-11 | 1,980,700 | 17.44 | 17.67 | 17.44 | 17.64 | 00:00:00 | 2011-04-12 | 3,422,100 | 17.39 | 17.43 | 16.94 | 17.00 | 00:00:00 | 2011-04-13 | 1,395,100 | 17.08 | 17.22 | 17.01 | 17.05 | 00:00:00 | 2011-04-14 | 1,798,800 | 17.05 | 17.06 | 16.75 | 16.98 | 00:00:00 | 2011-04-15 | 2,059,100 | 17.06 | 17.06 | 16.72 | 17.02 | 00:00:00 | 2011-04-18 | 1,927,700 | 17.05 | 17.14 | 16.58 | 16.68 | 00:00:00 | 2011-04-19 | 1,575,600 | 16.79 | 17.07 | 16.74 | 16.94 | 00:00:00 | 2011-04-20 | 1,400,700 | 17.15 | 17.26 | 17.03 | 17.07 | 00:00:00 | 2011-04-21 | 1,680,100 | 17.09 | 17.25 | 16.91 | 17.04 | 00:00:00 | 2011-04-26 | 2,740,500 | 16.89 | 17.15 | 16.66 | 16.80 | 00:00:00 | 2011-04-27 | 2,361,200 | 16.84 | 16.97 | 16.67 | 16.75 | 00:00:00 | 2011-04-28 | 2,192,900 | 16.85 | 17.02 | 16.76 | 16.93 | 00:00:00 | 2011-04-29 | 1,492,400 | 16.94 | 17.10 | 16.83 | 17.03 | 00:00:00 | 2011-05-02 | 1,340,800 | 17.21 | 17.24 | 17.06 | 17.07 | 00:00:00 | 2011-05-03 | 3,879,500 | 16.89 | 16.94 | 16.48 | 16.56 | 00:00:00 | 2011-05-04 | 3,633,400 | 16.43 | 16.65 | 16.07 | 16.13 | 00:00:00 | 2011-05-05 | 2,677,000 | 16.16 | 16.37 | 15.93 | 16.00 | 00:00:00 | 2011-05-06 | 5,982,000 | 16.13 | 16.85 | 16.13 | 16.84 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|