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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-05-06	5,982,000	16.13	16.85	16.13	16.84	00:00:00
2011-05-09	3,504,300	16.80	17.00	16.48	16.62	00:00:00
2011-05-10	2,166,800	16.70	16.94	16.70	16.75	00:00:00
2011-05-11	2,688,000	16.76	16.90	16.67	16.81	00:00:00
2011-05-12	2,815,600	16.59	16.83	16.50	16.75	00:00:00
2011-05-13	3,208,700	16.78	17.01	16.76	16.93	00:00:00
2011-05-16	3,776,400	16.85	17.27	16.70	17.21	00:00:00
2011-05-17	3,365,800	16.95	16.97	16.64	16.64	00:00:00
2011-05-18	2,213,400	16.75	16.86	16.62	16.66	00:00:00
2011-05-19	3,748,700	16.62	16.64	16.24	16.47	00:00:00
2011-05-20	3,279,100	16.52	16.77	16.43	16.53	00:00:00
2011-05-23	2,375,100	16.48	16.61	16.32	16.47	00:00:00
2011-05-24	1,860,000	16.45	16.79	16.45	16.68	00:00:00
2011-05-25	1,842,800	16.56	16.63	16.43	16.58	00:00:00
2011-05-26	3,051,900	16.64	16.81	16.59	16.71	00:00:00
2011-05-27	2,482,900	16.84	16.93	16.64	16.77	00:00:00
2011-05-30	811,000	16.67	16.86	16.67	16.84	00:00:00
2011-05-31	2,799,400	16.96	17.03	16.81	16.84	00:00:00
2011-06-01	2,476,700	16.85	16.92	16.67	16.74	00:00:00
2011-06-02	2,496,500	16.85	16.99	16.73	16.73	00:00:00
2011-06-03	2,582,300	16.68	16.76	16.43	16.65	00:00:00
2011-06-06	1,532,100	16.54	16.65	16.45	16.50	00:00:00
2011-06-07	2,291,100	16.47	16.52	16.34	16.36	00:00:00
2011-06-08	2,424,500	16.27	16.36	16.02	16.10	00:00:00
2011-06-09	1,677,200	16.15	16.29	16.03	16.18	00:00:00
2011-06-10	1,826,800	16.20	16.32	15.98	16.07	00:00:00
2011-06-13	1,503,100	16.01	16.02	15.82	15.86	00:00:00
2011-06-14	1,732,000	15.90	16.07	15.88	15.94	00:00:00
2011-06-15	2,271,200	15.89	15.96	15.70	15.93	00:00:00
2011-06-16	2,182,100	15.87	15.97	15.71	15.79	00:00:00
2011-06-17	2,840,600	15.63	15.88	15.51	15.67	00:00:00
2011-06-20	1,875,200	15.48	15.48	15.20	15.37	00:00:00
2011-06-21	2,079,900	15.39	15.62	15.28	15.62	00:00:00
2011-06-22	1,422,800	15.66	15.67	15.43	15.57	00:00:00
2011-06-23	2,328,200	15.51	15.60	15.03	15.19	00:00:00
2011-06-24	3,313,900	15.45	15.62	15.21	15.23	00:00:00
2011-06-27	1,727,600	15.25	15.46	15.19	15.39	00:00:00
2011-06-28	1,512,400	15.43	15.55	15.32	15.43	00:00:00
2011-06-29	1,883,500	15.52	15.96	15.52	15.81	00:00:00
2011-06-30	2,192,200	15.91	15.91	15.59	15.75	00:00:00
2011-07-01	1,821,600	15.76	15.81	15.58	15.77	00:00:00
2011-07-04	1,042,000	15.75	15.95	15.71	15.91	00:00:00
2011-07-05	1,309,000	15.84	15.99	15.79	15.95	00:00:00
2011-07-06	1,872,700	15.96	16.07	15.70	15.77	00:00:00
2011-07-07	2,556,600	15.96	16.35	15.92	16.32	00:00:00
2011-07-08	2,643,700	16.40	16.41	15.96	16.03	00:00:00
2011-07-11	3,156,600	16.06	16.20	15.62	15.88	00:00:00
2011-07-12	3,156,000	15.69	15.83	15.17	15.82	00:00:00
2011-07-13	2,001,000	15.75	16.09	15.68	16.02	00:00:00
2011-07-14	1,468,500	15.77	16.03	15.71	15.81	00:00:00
2011-07-15	1,909,500	15.75	15.78	15.55	15.63	00:00:00
2011-07-18	1,353,200	15.52	15.69	15.40	15.57	00:00:00
2011-07-19	1,269,000	15.57	15.77	15.47	15.66	00:00:00
2011-07-20	2,012,900	15.79	16.04	15.77	15.98	00:00:00
2011-07-21	2,299,800	16.07	16.10	15.67	16.10	00:00:00
2011-07-22	2,159,700	16.18	16.29	16.03	16.19	00:00:00
2011-07-25	1,880,400	16.13	16.28	16.03	16.12	00:00:00
2011-07-26	2,751,600	16.15	16.43	16.03	16.42	00:00:00
2011-07-27	2,641,200	16.41	16.48	16.16	16.35	00:00:00
2011-07-28	5,569,100	15.65	15.68	15.07	15.51	00:00:00
2011-07-29	3,408,300	15.32	15.68	15.16	15.33	00:00:00
2011-08-01	3,253,000	15.49	15.66	15.14	15.26	00:00:00
2011-08-02	3,488,400	15.06	15.38	14.86	15.25	00:00:00
2011-08-03	3,030,200	14.98	15.31	14.66	14.74	00:00:00
2011-08-04	5,933,700	14.86	14.93	12.92	13.71	00:00:00
2011-08-05	4,714,000	13.03	13.60	12.76	12.87	00:00:00
2011-08-08	5,555,900	12.57	12.97	11.82	11.86	00:00:00
2011-08-09	4,767,700	11.95	12.09	11.11	11.98	00:00:00
2011-08-10	4,627,500	12.21	12.45	11.39	11.45	00:00:00
2011-08-11	3,170,200	11.75	11.76	11.30	11.69	00:00:00
2011-08-12	3,612,700	11.61	11.93	11.15	11.87	00:00:00
2011-08-16	1,842,500	11.94	12.06	11.62	11.94	00:00:00
2011-08-17	2,212,100	11.94	12.12	11.79	12.01	00:00:00
2011-08-18	1,969,600	11.82	11.88	11.23	11.29	00:00:00
2011-08-19	2,815,100	11.28	11.28	10.83	10.96	00:00:00
2011-08-22	2,352,700	10.75	11.14	10.57	10.94	00:00:00
2011-08-23	2,349,100	10.98	11.13	10.55	10.68	00:00:00
2011-08-24	3,326,800	10.86	11.11	10.73	11.05	00:00:00
2011-08-25	1,740,500	11.13	11.23	10.80	10.92	00:00:00
2011-08-26	2,100,100	10.88	11.00	10.52	10.85	00:00:00
2011-08-29	1,043,300	11.04	11.09	10.86	11.00	00:00:00
2011-08-30	1,663,300	11.06	11.15	10.87	11.13	00:00:00
2011-08-31	2,778,800	11.21	11.59	11.15	11.57	00:00:00
2011-09-01	2,350,200	11.57	11.70	11.25	11.55	00:00:00
2011-09-02	2,532,300	11.33	11.37	10.95	11.12	00:00:00
2011-09-05	1,616,800	10.94	10.95	10.48	10.48	00:00:00
2011-09-06	2,348,400	10.47	10.76	10.34	10.55	00:00:00
2011-09-07	1,674,200	10.82	11.21	10.78	11.21	00:00:00
2011-09-08	2,697,800	11.18	11.26	10.93	11.21	00:00:00
2011-09-09	2,327,800	11.07	11.16	10.77	10.77	00:00:00
2011-09-12	2,329,800	10.60	10.77	10.41	10.63	00:00:00
2011-09-13	2,704,700	10.79	10.97	10.34	10.90	00:00:00
2011-09-14	2,121,000	10.68	11.00	10.67	10.98	00:00:00
2011-09-15	1,937,500	11.05	11.26	10.97	11.23	00:00:00
2011-09-16	4,156,200	11.31	11.36	11.08	11.17	00:00:00
2011-09-19	1,373,600	11.00	11.12	10.74	10.82	00:00:00
2011-09-20	1,958,900	10.69	10.96	10.58	10.92	00:00:00
2011-09-21	2,586,300	10.87	10.96	10.46	10.48	00:00:00
2011-09-22	4,448,000	10.13	10.15	9.52	9.55	00:00:00
2011-09-23	4,523,300	9.65	9.73	9.18	9.51	00:00:00
2011-09-26	3,251,000	9.43	9.94	9.33	9.69	00:00:00
2011-09-27	3,244,800	9.93	10.07	9.72	10.07	00:00:00
2011-09-28	4,516,900	9.85	9.90	9.59	9.63	00:00:00
2011-09-29	2,820,300	9.56	9.75	9.40	9.52	00:00:00
2011-09-30	2,864,500	9.50	9.56	9.29	9.52	00:00:00
2011-10-03	4,133,500	9.40	9.44	9.13	9.43	00:00:00
2011-10-04	3,523,500	9.25	9.26	8.83	9.06	00:00:00
2011-10-05	4,497,200	9.35	9.73	9.23	9.68	00:00:00
2011-10-06	5,230,000	9.89	10.47	9.85	10.47	00:00:00
2011-10-07	6,651,600	10.30	10.38	9.99	10.11	00:00:00
2011-10-10	3,419,400	10.26	10.47	10.21	10.39	00:00:00
2011-10-11	2,335,400	10.41	10.41	10.21	10.28	00:00:00
2011-10-12	3,579,500	10.23	10.59	10.21	10.41	00:00:00
2011-10-13	3,062,300	10.37	10.64	10.25	10.25	00:00:00
2011-10-14	3,301,700	10.37	10.69	10.27	10.60	00:00:00
2011-10-17	4,335,000	10.74	11.08	10.49	10.58	00:00:00
2011-10-18	2,776,300	10.44	10.77	10.29	10.63	00:00:00
2011-10-19	2,263,400	10.71	10.74	10.52	10.65	00:00:00
2011-10-20	2,977,700	10.45	10.56	10.23	10.23	00:00:00
2011-10-21	3,167,200	10.36	10.73	10.33	10.69	00:00:00
2011-10-24	2,841,200	10.75	11.04	10.60	11.00	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 > >>