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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2003-06-03	317,200	2.00	2.00	1.92	1.93	00:00:00
2003-06-04	249,200	1.94	1.94	1.91	1.93	00:00:00
2003-06-05	112,700	1.96	1.96	1.92	1.96	00:00:00
2003-06-06	65,400	1.99	1.99	1.94	1.99	00:00:00
2003-06-09	20,200	1.94	1.99	1.94	1.99	00:00:00
2003-06-10	32,100	1.96	2.01	1.96	2.00	00:00:00
2003-06-11	11,700	2.02	2.00	1.97	1.98	00:00:00
2003-06-12	103,200	2.02	2.03	1.97	2.01	00:00:00
2003-06-13	47,700	2.02	2.03	1.93	2.02	00:00:00
2003-06-16	88,300	1.98	2.07	1.98	2.07	00:00:00
2003-06-17	123,100	2.09	2.12	2.03	2.12	00:00:00
2003-06-18	130,900	2.09	2.12	2.00	2.09	00:00:00
2003-06-19	115,400	2.09	2.14	2.08	2.12	00:00:00
2003-06-20	52,000	2.14	2.15	2.08	2.14	00:00:00
2003-06-23	165,600	2.17	2.20	2.11	2.17	00:00:00
2003-06-24	104,100	2.12	2.23	2.12	2.22	00:00:00
2003-06-25	205,300	2.16	2.22	2.16	2.21	00:00:00
2003-06-26	118,900	2.21	2.23	2.19	2.21	00:00:00
2003-06-27	67,400	2.24	2.24	2.18	2.24	00:00:00
2003-06-30	46,800	2.25	2.25	2.19	2.19	00:00:00
2003-07-01	24,900	2.17	2.22	2.16	2.17	00:00:00
2003-07-02	9,800	2.20	2.22	2.16	2.22	00:00:00
2003-07-03	61,400	2.22	2.22	2.17	2.22	00:00:00
2003-07-04	8,100	2.22	2.22	2.19	2.22	00:00:00
2003-07-07	92,600	2.19	2.29	2.19	2.28	00:00:00
2003-07-08	71,200	2.29	2.29	2.21	2.29	00:00:00
2003-07-09	71,700	2.32	2.32	2.23	2.32	00:00:00
2003-07-10	55,500	2.26	2.34	2.23	2.26	00:00:00
2003-07-11	63,100	2.25	2.32	2.24	2.26	00:00:00
2003-07-14	28,600	2.23	2.30	2.23	2.29	00:00:00
2003-07-15	51,200	2.29	2.30	2.20	2.29	00:00:00
2003-07-16	93,500	2.30	2.33	2.24	2.30	00:00:00
2003-07-17	21,000	2.30	2.33	2.25	2.29	00:00:00
2003-07-18	20,000	2.26	2.32	2.25	2.26	00:00:00
2003-07-21	4,100	2.28	2.30	2.24	2.28	00:00:00
2003-07-22	20,700	2.23	2.28	2.23	2.23	00:00:00
2003-07-23	19,200	2.25	2.27	2.22	2.25	00:00:00
2003-07-24	22,900	2.27	2.28	2.22	2.28	00:00:00
2003-07-25	11,700	2.25	2.28	2.24	2.28	00:00:00
2003-07-28	15,700	2.22	2.27	2.22	2.22	00:00:00
2003-07-29	4,300	2.23	2.23	2.19	2.21	00:00:00
2003-07-30	23,500	2.19	2.25	2.20	2.23	00:00:00
2003-07-31	7,600	2.23	2.23	2.20	2.22	00:00:00
2003-08-01	23,300	2.19	2.24	2.19	2.22	00:00:00
2003-08-04	37,200	2.27	2.27	2.19	2.20	00:00:00
2003-08-05	14,200	2.20	2.20	2.17	2.20	00:00:00
2003-08-06	46,900	2.19	2.21	2.15	2.19	00:00:00
2003-08-07	44,000	2.22	2.24	2.18	2.22	00:00:00
2003-08-08	23,000	2.24	2.24	2.18	2.18	00:00:00
2003-08-11	65,200	2.12	2.20	2.10	2.12	00:00:00
2003-08-12	52,400	2.14	2.15	2.12	2.12	00:00:00
2003-08-13	7,400	2.17	2.18	2.13	2.17	00:00:00
2003-08-14	7,600	2.15	2.20	2.14	2.15	00:00:00
2003-08-15	0	2.15	2.15	2.15	2.15	00:00:00
2003-08-18	43,800	2.16	2.20	2.13	2.16	00:00:00
2003-08-19	89,300	2.12	2.19	2.11	2.12	00:00:00
2003-08-20	147,100	2.05	2.14	2.04	2.05	00:00:00
2003-08-21	124,300	2.05	2.17	2.05	2.17	00:00:00
2003-08-22	81,400	2.13	2.24	2.13	2.23	00:00:00
2003-08-25	21,000	2.24	2.24	2.16	2.22	00:00:00
2003-08-26	54,000	2.24	2.27	2.17	2.24	00:00:00
2003-08-27	94,700	2.26	2.30	2.21	2.26	00:00:00
2003-08-28	69,100	2.27	2.31	2.26	2.27	00:00:00
2003-08-29	49,100	2.26	2.31	2.25	2.26	00:00:00
2003-09-01	15,500	2.28	2.31	2.26	2.28	00:00:00
2003-09-02	53,700	2.32	2.32	2.26	2.32	00:00:00
2003-09-03	141,600	2.37	2.37	2.29	2.37	00:00:00
2003-09-04	68,300	2.37	2.40	2.34	2.39	00:00:00
2003-09-05	12,700	2.35	2.38	2.32	2.35	00:00:00
2003-09-08	27,500	2.31	2.33	2.30	2.31	00:00:00
2003-09-09	37,700	2.33	2.30	2.27	2.29	00:00:00
2003-09-10	13,900	2.30	2.31	2.27	2.30	00:00:00
2003-09-11	17,600	2.37	2.38	2.26	2.37	00:00:00
2003-09-12	35,600	2.38	2.38	2.30	2.36	00:00:00
2003-09-15	13,300	2.31	2.34	2.31	2.34	00:00:00
2003-09-16	70,000	2.29	2.37	2.29	2.37	00:00:00
2003-09-17	193,300	2.37	2.38	2.31	2.37	00:00:00
2003-09-18	46,900	2.32	2.35	2.32	2.35	00:00:00
2003-09-19	34,600	2.33	2.34	2.31	2.33	00:00:00
2003-09-22	42,800	2.32	2.37	2.30	2.32	00:00:00
2003-09-23	196,500	2.36	2.37	2.29	2.35	00:00:00
2003-09-24	177,700	2.38	2.43	2.35	2.42	00:00:00
2003-09-25	161,100	2.38	2.41	2.37	2.38	00:00:00
2003-09-26	5,400	2.35	2.36	2.34	2.35	00:00:00
2003-09-29	35,100	2.32	2.34	2.28	2.28	00:00:00
2003-09-30	16,500	2.28	2.30	2.25	2.28	00:00:00
2003-10-01	18,700	2.29	2.29	2.25	2.29	00:00:00
2003-10-02	30,300	2.32	2.32	2.26	2.32	00:00:00
2003-10-03	20,100	2.33	2.34	2.29	2.33	00:00:00
2003-10-06	39,200	2.34	2.40	2.33	2.37	00:00:00
2003-10-07	58,700	2.40	2.40	2.31	2.31	00:00:00
2003-10-08	78,300	2.35	2.35	2.27	2.27	00:00:00
2003-10-09	36,100	2.33	2.33	2.29	2.33	00:00:00
2003-10-10	10,400	2.33	2.33	2.30	2.33	00:00:00
2003-10-13	59,400	2.33	2.35	2.30	2.34	00:00:00
2003-10-14	92,400	2.38	2.39	2.30	2.38	00:00:00
2003-10-15	71,800	2.36	2.39	2.34	2.36	00:00:00
2003-10-16	20,500	2.34	2.36	2.34	2.34	00:00:00
2003-10-17	95,900	2.35	2.36	2.30	2.35	00:00:00
2003-10-20	17,100	2.37	2.37	2.31	2.34	00:00:00
2003-10-21	15,600	2.33	2.34	2.31	2.33	00:00:00
2003-10-22	43,400	2.31	2.35	2.31	2.33	00:00:00
2003-10-23	13,700	2.30	2.33	2.28	2.30	00:00:00
2003-10-24	38,600	2.31	2.31	2.30	2.31	00:00:00
2003-10-27	20,100	2.33	2.33	2.29	2.33	00:00:00
2003-10-28	41,100	2.33	2.38	2.30	2.33	00:00:00
2003-10-29	45,600	2.32	2.38	2.32	2.35	00:00:00
2003-10-30	44,300	2.35	2.37	2.33	2.35	00:00:00
2003-10-31	32,000	2.34	2.36	2.32	2.34	00:00:00
2003-11-03	107,500	2.34	2.39	2.34	2.39	00:00:00
2003-11-04	42,200	2.38	2.40	2.36	2.38	00:00:00
2003-11-05	69,300	2.42	2.42	2.36	2.42	00:00:00
2003-11-06	63,200	2.41	2.43	2.33	2.39	00:00:00
2003-11-07	18,500	2.38	2.41	2.38	2.41	00:00:00
2003-11-10	48,100	2.40	2.43	2.39	2.40	00:00:00
2003-11-11	60,400	2.39	2.43	2.37	2.39	00:00:00
2003-11-12	84,600	2.38	2.43	2.38	2.38	00:00:00
2003-11-13	150,200	2.37	2.49	2.37	2.37	00:00:00
2003-11-14	53,700	2.41	2.41	2.37	2.38	00:00:00
2003-11-17	36,200	2.36	2.39	2.35	2.36	00:00:00
2003-11-18	72,000	2.32	2.37	2.32	2.32	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 > >>