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 2024-05-07
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-09	0	14.26	14.26	14.26	14.26	00:00:00
2012-04-10	3,469,200	13.99	14.05	13.47	13.47	00:00:00
2012-04-11	3,186,700	13.41	13.79	13.32	13.58	00:00:00
2012-04-12	2,574,000	13.82	14.07	13.72	14.03	00:00:00
2012-04-13	2,509,000	14.02	14.07	13.44	13.45	00:00:00
2012-04-16	1,564,800	13.44	13.85	13.39	13.50	00:00:00
2012-04-17	4,922,500	13.10	13.76	12.75	13.73	00:00:00
2012-04-18	3,627,600	13.70	13.82	13.32	13.68	00:00:00
2012-04-19	2,593,600	13.84	13.89	13.53	13.53	00:00:00
2012-04-20	2,339,300	13.45	13.53	13.25	13.36	00:00:00
2012-04-23	2,262,300	13.12	13.14	12.89	13.07	00:00:00
2012-04-24	2,165,000	13.19	13.49	13.18	13.48	00:00:00
2012-04-25	1,949,200	13.44	14.08	13.44	14.04	00:00:00
2012-04-26	4,097,300	14.00	14.69	13.95	14.68	00:00:00
2012-04-27	2,526,700	14.41	14.80	14.21	14.64	00:00:00
2012-04-30	1,645,900	14.67	14.78	14.57	14.63	00:00:00
2012-05-01	0	14.63	14.63	14.63	14.63	00:00:00
2012-05-02	2,852,700	14.97	15.00	14.36	14.48	00:00:00
2012-05-03	1,578,800	14.70	14.73	14.37	14.47	00:00:00
2012-05-04	3,149,000	14.36	14.48	13.81	13.86	00:00:00
2012-05-07	1,498,900	13.59	13.86	13.50	13.82	00:00:00
2012-05-08	2,179,600	13.82	13.82	13.33	13.43	00:00:00
2012-05-09	2,355,200	13.75	14.00	13.44	13.84	00:00:00
2012-05-10	3,671,600	13.97	14.02	13.55	13.82	00:00:00
2012-05-11	2,954,300	13.54	13.73	13.32	13.69	00:00:00
2012-05-14	1,609,200	13.53	13.59	13.21	13.45	00:00:00
2012-05-15	1,614,300	13.61	13.72	13.30	13.37	00:00:00
2012-05-16	1,736,900	13.33	13.65	13.14	13.43	00:00:00
2012-05-17	1,832,000	13.39	13.49	13.20	13.43	00:00:00
2012-05-18	2,292,200	13.28	13.28	12.97	13.12	00:00:00
2012-05-21	1,973,000	12.81	13.16	12.72	12.95	00:00:00
2012-05-22	2,070,500	13.09	13.60	13.07	13.55	00:00:00
2012-05-23	2,379,900	13.45	13.46	12.94	13.03	00:00:00
2012-05-24	5,394,100	13.10	13.27	12.90	13.11	00:00:00
2012-05-25	1,932,500	13.14	13.32	12.96	13.27	00:00:00
2012-05-28	1,151,700	13.36	13.58	13.36	13.46	00:00:00
2012-05-29	1,706,300	13.55	13.91	13.54	13.83	00:00:00
2012-05-30	1,568,600	13.67	13.79	13.29	13.33	00:00:00
2012-05-31	2,735,100	13.28	13.44	12.80	12.88	00:00:00
2012-06-01	3,636,900	12.60	12.67	12.07	12.19	00:00:00
2012-06-04	1,641,500	12.19	12.47	12.00	12.10	00:00:00
2012-06-05	1,456,600	12.32	12.44	12.18	12.37	00:00:00
2012-06-06	1,979,200	12.43	12.76	12.35	12.76	00:00:00
2012-06-07	2,449,400	12.77	13.13	12.59	12.95	00:00:00
2012-06-08	1,801,000	12.84	12.84	12.58	12.80	00:00:00
2012-06-11	1,859,400	13.15	13.15	12.69	12.70	00:00:00
2012-06-12	2,379,100	12.65	12.94	12.52	12.92	00:00:00
2012-06-13	2,527,200	12.93	13.04	12.52	12.64	00:00:00
2012-06-14	1,751,100	12.71	12.88	12.47	12.88	00:00:00
2012-06-15	3,654,500	12.96	13.25	12.91	13.12	00:00:00
2012-06-18	1,590,000	13.26	13.39	12.98	13.02	00:00:00
2012-06-19	2,949,800	13.33	13.79	13.31	13.75	00:00:00
2012-06-20	2,767,800	13.82	14.13	13.70	13.83	00:00:00
2012-06-21	3,147,200	13.60	13.90	13.39	13.42	00:00:00
2012-06-22	2,090,000	13.42	13.47	13.10	13.10	00:00:00
2012-06-25	1,417,600	12.99	13.07	12.75	12.84	00:00:00
2012-06-26	1,188,300	12.85	12.92	12.64	12.68	00:00:00
2012-06-27	1,082,500	12.80	13.05	12.51	12.99	00:00:00
2012-06-28	1,571,300	13.10	13.21	12.92	13.13	00:00:00
2012-06-29	1,765,000	13.67	13.79	13.41	13.79	00:00:00
2012-07-02	2,227,300	13.85	14.28	13.71	14.09	00:00:00
2012-07-03	1,387,500	14.15	14.55	14.10	14.55	00:00:00
2012-07-04	1,012,300	14.57	14.60	14.32	14.54	00:00:00
2012-07-05	2,268,800	14.55	14.75	14.20	14.46	00:00:00
2012-07-06	1,192,600	14.42	14.46	14.11	14.14	00:00:00
2012-07-09	1,451,400	14.08	14.26	13.86	14.15	00:00:00
2012-07-10	2,032,600	14.32	14.69	14.20	14.46	00:00:00
2012-07-11	1,232,500	14.35	14.38	14.20	14.32	00:00:00
2012-07-12	2,391,900	14.33	14.33	14.12	14.17	00:00:00
2012-07-13	1,904,300	14.21	14.66	14.10	14.62	00:00:00
2012-07-16	1,101,400	14.59	14.79	14.48	14.69	00:00:00
2012-07-17	2,549,200	14.77	15.09	14.69	14.73	00:00:00
2012-07-18	1,211,200	14.93	14.98	14.69	14.93	00:00:00
2012-07-19	2,303,900	15.03	15.37	14.97	15.24	00:00:00
2012-07-20	2,676,400	15.27	15.35	15.03	15.16	00:00:00
2012-07-23	2,044,500	14.90	15.06	14.51	14.80	00:00:00
2012-07-24	1,858,700	14.95	15.10	14.66	14.76	00:00:00
2012-07-25	2,439,500	14.70	15.21	14.68	15.07	00:00:00
2012-07-26	2,370,900	15.06	15.43	14.88	15.35	00:00:00
2012-07-27	2,455,600	15.56	15.70	15.28	15.66	00:00:00
2012-07-30	1,967,600	15.76	16.00	15.75	15.87	00:00:00
2012-07-31	2,567,800	15.92	16.13	15.75	15.83	00:00:00
2012-08-01	1,687,500	15.59	15.89	15.44	15.71	00:00:00
2012-08-02	3,077,600	15.80	16.02	15.46	15.80	00:00:00
2012-08-03	3,351,000	15.91	16.08	15.67	16.04	00:00:00
2012-08-06	2,395,800	16.01	16.34	15.97	16.27	00:00:00
2012-08-07	2,686,600	16.27	16.70	16.22	16.47	00:00:00
2012-08-08	2,565,400	16.55	16.67	16.38	16.64	00:00:00
2012-08-09	2,118,000	16.64	16.85	16.49	16.80	00:00:00
2012-08-10	1,835,000	16.67	16.70	16.39	16.63	00:00:00
2012-08-13	1,292,300	16.65	16.75	16.46	16.53	00:00:00
2012-08-14	1,193,200	16.67	16.67	16.54	16.64	00:00:00
2012-08-15	0	16.64	16.64	16.64	16.64	00:00:00
2012-08-16	1,716,000	16.61	16.69	16.47	16.69	00:00:00
2012-08-17	1,895,000	16.81	16.96	16.74	16.94	00:00:00
2012-08-20	1,787,300	16.96	17.00	16.74	16.79	00:00:00
2012-08-21	1,946,500	16.82	17.02	16.65	17.02	00:00:00
2012-08-22	1,809,500	16.85	16.90	16.54	16.76	00:00:00
2012-08-23	1,772,600	16.89	16.94	16.62	16.63	00:00:00
2012-08-24	1,514,000	16.50	16.62	16.38	16.53	00:00:00
2012-08-27	582,200	16.55	16.79	16.55	16.66	00:00:00
2012-08-28	1,216,000	16.56	16.60	16.38	16.45	00:00:00
2012-08-29	1,294,200	16.39	16.51	16.32	16.37	00:00:00
2012-08-30	1,886,600	16.46	16.69	16.23	16.32	00:00:00
2012-08-31	1,787,100	16.33	16.67	16.26	16.55	00:00:00
2012-09-03	1,350,200	16.52	16.85	16.49	16.84	00:00:00
2012-09-04	1,338,900	16.86	16.89	16.45	16.49	00:00:00
2012-09-05	1,896,500	16.40	16.60	16.21	16.25	00:00:00
2012-09-06	2,339,900	16.31	16.70	16.31	16.70	00:00:00
2012-09-07	3,040,100	16.75	16.78	16.48	16.58	00:00:00
2012-09-10	1,440,200	16.55	16.68	16.44	16.44	00:00:00
2012-09-11	1,688,400	16.38	16.47	16.29	16.42	00:00:00
2012-09-12	1,655,100	16.43	16.61	16.34	16.43	00:00:00
2012-09-13	1,074,600	16.48	16.51	16.31	16.47	00:00:00
2012-09-14	3,549,400	16.64	17.08	16.56	16.97	00:00:00
2012-09-17	1,389,100	16.97	17.06	16.71	16.88	00:00:00
2012-09-18	1,382,700	16.71	16.76	16.53	16.59	00:00:00
2012-09-19	1,193,200	16.62	16.73	16.43	16.50	00:00:00
2012-09-20	2,074,100	16.35	16.35	15.91	16.11	00:00:00
2012-09-21	2,203,300	16.00	16.10	15.88	15.91	00:00:00
2012-09-24	1,832,000	15.80	15.84	15.53	15.80	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>