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
2012-09-24	1,832,000	15.80	15.84	15.53	15.80	00:00:00
2012-09-25	2,004,700	15.97	16.28	15.89	16.24	00:00:00
2012-09-26	1,866,600	16.05	16.15	15.81	15.90	00:00:00
2012-09-27	1,313,100	16.05	16.13	15.95	16.03	00:00:00
2012-09-28	1,328,800	16.14	16.20	15.82	15.88	00:00:00
2012-10-01	1,601,700	15.82	16.25	15.79	16.17	00:00:00
2012-10-02	1,670,400	16.11	16.41	16.09	16.32	00:00:00
2012-10-03	1,283,000	16.37	16.44	16.14	16.20	00:00:00
2012-10-04	2,367,600	16.23	16.25	15.84	15.90	00:00:00
2012-10-05	2,341,100	15.95	16.06	15.85	15.96	00:00:00
2012-10-08	1,324,600	15.80	16.03	15.73	15.78	00:00:00
2012-10-09	1,846,100	15.84	15.88	15.60	15.74	00:00:00
2012-10-10	1,135,300	15.67	15.75	15.52	15.55	00:00:00
2012-10-11	1,823,800	15.55	15.55	15.39	15.48	00:00:00
2012-10-12	1,157,000	15.45	15.49	15.34	15.35	00:00:00
2012-10-15	1,056,800	15.35	15.49	15.21	15.25	00:00:00
2012-10-16	2,269,600	15.22	15.42	14.91	15.42	00:00:00
2012-10-17	1,678,800	15.40	15.68	15.37	15.67	00:00:00
2012-10-18	2,020,200	15.56	15.68	15.22	15.50	00:00:00
2012-10-19	1,595,200	15.43	15.50	15.13	15.13	00:00:00
2012-10-22	1,460,800	15.01	15.25	14.92	15.00	00:00:00
2012-10-23	1,776,300	14.89	15.00	14.68	14.73	00:00:00
2012-10-24	1,672,100	14.69	14.92	14.48	14.86	00:00:00
2012-10-25	1,486,100	14.61	14.88	14.55	14.70	00:00:00
2012-10-26	1,370,800	14.57	14.80	14.46	14.72	00:00:00
2012-10-29	1,595,100	14.63	14.69	14.23	14.24	00:00:00
2012-10-30	944,400	14.30	14.54	14.27	14.52	00:00:00
2012-10-31	1,316,900	14.56	14.73	14.41	14.43	00:00:00
2012-11-01	1,838,500	14.39	15.03	14.39	15.02	00:00:00
2012-11-02	1,416,400	15.03	15.18	14.87	15.11	00:00:00
2012-11-05	1,704,100	14.98	15.01	14.72	14.96	00:00:00
2012-11-06	1,849,400	14.80	14.82	14.56	14.77	00:00:00
2012-11-07	1,534,600	14.93	15.00	14.42	14.45	00:00:00
2012-11-08	5,045,800	14.48	14.71	13.80	14.46	00:00:00
2012-11-09	1,890,100	14.43	14.48	14.15	14.37	00:00:00
2012-11-12	1,664,200	14.34	14.40	14.17	14.20	00:00:00
2012-11-13	2,143,100	14.26	14.52	14.16	14.50	00:00:00
2012-11-14	1,255,400	14.44	14.47	14.28	14.37	00:00:00
2012-11-15	1,635,800	14.19	14.39	14.05	14.28	00:00:00
2012-11-16	1,842,200	14.37	14.54	14.23	14.37	00:00:00
2012-11-19	1,971,300	14.71	14.95	14.55	14.90	00:00:00
2012-11-20	1,582,400	14.83	15.06	14.69	15.03	00:00:00
2012-11-21	1,495,200	14.96	15.16	14.95	15.06	00:00:00
2012-11-22	870,800	15.12	15.33	15.12	15.28	00:00:00
2012-11-23	1,060,800	15.30	15.34	15.19	15.23	00:00:00
2012-11-26	703,800	15.22	15.25	15.04	15.13	00:00:00
2012-11-27	859,200	15.19	15.27	15.03	15.12	00:00:00
2012-11-28	919,600	15.04	15.15	14.78	15.02	00:00:00
2012-11-29	1,677,800	15.16	15.37	15.03	15.31	00:00:00
2012-11-30	949,100	15.30	15.42	15.24	15.25	00:00:00
2012-12-03	1,356,300	15.26	15.62	15.26	15.34	00:00:00
2012-12-04	1,190,600	15.15	15.29	15.08	15.16	00:00:00
2012-12-05	1,815,800	15.15	15.26	14.96	15.02	00:00:00
2012-12-06	1,823,300	15.17	15.47	15.06	15.26	00:00:00
2012-12-07	1,414,800	15.24	15.24	14.96	15.01	00:00:00
2012-12-10	1,100,700	14.92	14.93	14.68	14.80	00:00:00
2012-12-11	780,900	14.90	14.92	14.75	14.81	00:00:00
2012-12-12	1,003,600	14.90	15.09	14.86	15.09	00:00:00
2012-12-13	1,108,100	15.16	15.24	14.92	15.09	00:00:00
2012-12-14	1,037,600	15.07	15.12	14.90	14.95	00:00:00
2012-12-17	998,700	14.98	15.14	14.92	14.99	00:00:00
2012-12-18	1,259,300	15.04	15.17	14.92	15.10	00:00:00
2012-12-19	2,323,900	15.28	15.69	15.28	15.57	00:00:00
2012-12-20	1,740,200	15.57	15.74	15.46	15.68	00:00:00
2012-12-21	2,106,900	15.60	15.86	15.40	15.80	00:00:00
2012-12-24	0	15.80	15.80	15.80	15.80	00:00:00
2012-12-25	0	15.80	15.80	15.80	15.80	00:00:00
2012-12-26	0	15.80	15.80	15.80	15.80	00:00:00
2012-12-27	813,800	15.75	15.91	15.75	15.82	00:00:00
2012-12-28	845,400	15.87	15.91	15.58	15.58	00:00:00
2012-12-31	0	15.58	15.58	15.58	15.58	00:00:00
2013-01-01	0	15.58	15.58	15.58	15.58	00:00:00
2013-01-02	1,826,900	15.84	16.20	15.81	16.18	00:00:00
2013-01-03	931,100	16.19	16.25	16.09	16.24	00:00:00
2013-01-04	1,411,200	16.21	16.21	15.91	16.17	00:00:00
2013-01-07	2,224,000	16.10	16.12	15.69	15.75	00:00:00
2013-01-08	1,379,000	15.65	15.74	15.48	15.48	00:00:00
2013-01-09	1,344,800	15.63	15.72	15.53	15.71	00:00:00
2013-01-10	1,270,800	15.74	15.85	15.58	15.66	00:00:00
2013-01-11	1,222,400	15.66	15.67	15.44	15.58	00:00:00
2013-01-14	1,151,300	15.59	15.66	15.39	15.42	00:00:00
2013-01-15	1,340,700	15.15	15.34	15.13	15.30	00:00:00
2013-01-16	1,131,100	15.38	15.58	15.36	15.55	00:00:00
2013-01-17	1,184,200	15.47	15.64	15.39	15.44	00:00:00
2013-01-18	1,005,100	15.55	15.57	15.32	15.39	00:00:00
2013-01-21	464,000	15.37	15.61	15.35	15.54	00:00:00
2013-01-22	1,618,700	15.54	15.83	15.35	15.61	00:00:00
2013-01-23	1,049,000	15.55	15.89	15.55	15.87	00:00:00
2013-01-24	839,700	15.84	15.95	15.81	15.94	00:00:00
2013-01-25	1,743,400	15.81	15.97	15.71	15.74	00:00:00
2013-01-28	1,032,600	15.75	15.90	15.66	15.72	00:00:00
2013-01-29	745,300	15.75	15.75	15.55	15.73	00:00:00
2013-01-30	1,505,100	15.79	15.80	15.42	15.43	00:00:00
2013-01-31	778,500	15.45	15.56	15.37	15.44	00:00:00
2013-02-01	867,700	15.45	15.63	15.36	15.53	00:00:00
2013-02-04	1,788,900	15.56	15.57	15.11	15.11	00:00:00
2013-02-05	1,562,600	15.04	15.35	15.03	15.30	00:00:00
2013-02-06	2,061,600	15.20	15.21	14.75	14.84	00:00:00
2013-02-07	1,063,500	14.92	15.02	14.81	14.82	00:00:00
2013-02-08	781,300	14.85	14.92	14.72	14.90	00:00:00
2013-02-11	1,185,800	14.93	14.93	14.66	14.76	00:00:00
2013-02-12	784,500	14.69	14.91	14.66	14.84	00:00:00
2013-02-13	774,600	14.92	15.14	14.85	15.09	00:00:00
2013-02-14	1,069,900	15.20	15.28	14.99	15.19	00:00:00
2013-02-15	668,900	15.12	15.25	15.06	15.17	00:00:00
2013-02-18	433,600	15.26	15.31	15.13	15.23	00:00:00
2013-02-19	1,098,000	15.22	15.40	15.19	15.30	00:00:00
2013-02-20	1,810,900	15.33	15.60	15.23	15.25	00:00:00
2013-02-21	2,014,700	15.31	15.33	14.92	15.12	00:00:00
2013-02-22	6,617,100	14.99	16.40	14.95	15.70	00:00:00
2013-02-25	2,908,000	15.72	15.98	15.44	15.64	00:00:00
2013-02-26	2,116,800	15.30	15.65	15.20	15.51	00:00:00
2013-02-27	2,066,400	15.55	15.95	15.55	15.95	00:00:00
2013-02-28	1,301,900	15.99	16.05	15.75	15.76	00:00:00
2013-03-01	914,100	15.78	15.88	15.56	15.70	00:00:00
2013-03-04	1,066,900	15.36	15.54	15.23	15.36	00:00:00
2013-03-05	928,800	15.39	15.68	15.39	15.66	00:00:00
2013-03-06	971,100	15.55	15.68	15.46	15.65	00:00:00
2013-03-07	854,200	15.65	15.67	15.49	15.57	00:00:00
2013-03-08	1,021,600	15.74	15.80	15.62	15.72	00:00:00
2013-03-11	771,800	15.68	15.85	15.54	15.55	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>