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
2013-03-11	771,800	15.68	15.85	15.54	15.55	00:00:00
2013-03-12	916,400	15.60	15.77	15.57	15.61	00:00:00
2013-03-13	917,500	15.62	15.68	15.45	15.58	00:00:00
2013-03-14	987,200	15.69	15.77	15.45	15.77	00:00:00
2013-03-15	1,129,700	15.70	15.81	15.60	15.69	00:00:00
2013-03-18	1,115,100	15.48	15.65	15.34	15.65	00:00:00
2013-03-19	1,414,100	15.50	15.60	15.40	15.41	00:00:00
2013-03-20	1,560,400	15.61	15.89	15.61	15.83	00:00:00
2013-03-21	1,096,600	15.87	15.87	15.56	15.61	00:00:00
2013-03-22	950,500	15.62	15.77	15.45	15.69	00:00:00
2013-03-25	1,577,300	15.80	15.92	15.52	15.79	00:00:00
2013-03-26	1,222,900	15.89	15.94	15.71	15.89	00:00:00
2013-03-27	987,800	15.84	15.99	15.60	15.74	00:00:00
2013-03-28	1,282,100	15.63	16.02	15.56	15.85	00:00:00
2013-03-29	0	15.85	15.85	15.85	15.85	00:00:00
2013-04-01	0	15.85	15.85	15.85	15.85	00:00:00
2013-04-02	842,300	15.72	15.95	15.65	15.87	00:00:00
2013-04-03	1,341,400	15.80	16.03	15.76	15.91	00:00:00
2013-04-04	1,071,300	15.86	15.97	15.55	15.57	00:00:00
2013-04-05	1,648,500	15.43	15.48	15.10	15.32	00:00:00
2013-04-08	667,000	15.39	15.53	15.33	15.45	00:00:00
2013-04-09	1,202,700	15.58	15.65	15.39	15.60	00:00:00
2013-04-10	1,055,900	15.53	15.93	15.50	15.92	00:00:00
2013-04-11	1,039,700	15.83	16.00	15.75	16.00	00:00:00
2013-04-12	1,229,600	15.98	16.06	15.45	15.48	00:00:00
2013-04-15	1,843,800	15.51	15.52	14.98	14.99	00:00:00
2013-04-16	1,737,800	15.01	15.11	14.79	14.89	00:00:00
2013-04-17	3,101,500	15.15	15.29	14.75	15.20	00:00:00
2013-04-18	1,689,100	15.28	15.46	15.15	15.29	00:00:00
2013-04-19	1,230,700	15.50	15.58	15.29	15.41	00:00:00
2013-04-22	1,514,700	15.61	15.89	15.55	15.73	00:00:00
2013-04-23	1,861,200	15.67	16.15	15.67	16.12	00:00:00
2013-04-24	2,310,500	16.10	16.65	16.07	16.60	00:00:00
2013-04-25	1,528,700	16.66	16.80	16.48	16.71	00:00:00
2013-04-26	1,357,000	16.75	16.76	16.52	16.66	00:00:00
2013-04-29	1,928,000	16.67	16.95	16.58	16.63	00:00:00
2013-04-30	3,649,900	16.90	17.02	16.73	16.84	00:00:00
2013-05-01	0	16.84	16.84	16.84	16.84	00:00:00
2013-05-02	6,674,500	16.20	16.27	15.82	16.14	00:00:00
2013-05-03	3,105,800	16.05	16.59	15.90	16.37	00:00:00
2013-05-06	454,000	16.27	16.27	16.13	16.18	00:00:00
2013-05-07	2,425,500	16.27	16.54	16.18	16.40	00:00:00
2013-05-08	1,609,700	16.40	16.65	16.36	16.65	00:00:00
2013-05-09	1,417,300	16.63	16.63	16.40	16.55	00:00:00
2013-05-10	1,657,500	16.55	16.88	16.55	16.64	00:00:00
2013-05-13	1,039,600	16.64	16.76	16.54	16.64	00:00:00
2013-05-14	1,478,200	16.75	16.84	16.51	16.83	00:00:00
2013-05-15	1,714,800	16.85	16.94	16.71	16.89	00:00:00
2013-05-16	1,597,400	16.90	16.97	16.76	16.86	00:00:00
2013-05-17	2,368,600	16.73	16.89	16.69	16.89	00:00:00
2013-05-20	1,309,500	16.74	16.80	16.54	16.61	00:00:00
2013-05-21	2,092,200	16.62	16.88	16.58	16.78	00:00:00
2013-05-22	1,398,100	16.75	16.99	16.72	16.89	00:00:00
2013-05-23	1,329,200	16.60	16.63	16.31	16.35	00:00:00
2013-05-24	812,700	16.49	16.58	16.29	16.41	00:00:00
2013-05-27	456,200	16.44	16.47	16.35	16.42	00:00:00
2013-05-28	1,294,300	16.51	16.73	16.48	16.70	00:00:00
2013-05-29	1,108,600	16.53	16.69	16.37	16.39	00:00:00
2013-05-30	1,170,900	16.31	16.45	16.14	16.32	00:00:00
2013-05-31	1,058,100	16.40	16.40	16.10	16.37	00:00:00
2013-06-03	1,175,500	16.18	16.44	16.08	16.11	00:00:00
2013-06-04	994,100	16.24	16.37	16.17	16.26	00:00:00
2013-06-05	1,352,400	16.22	16.39	16.10	16.13	00:00:00
2013-06-06	1,652,700	16.10	16.19	15.72	15.72	00:00:00
2013-06-07	1,530,500	15.91	16.08	15.76	16.01	00:00:00
2013-06-10	807,200	15.92	16.02	15.86	15.97	00:00:00
2013-06-11	1,250,400	15.94	15.95	15.52	15.61	00:00:00
2013-06-12	1,407,200	15.62	15.72	15.41	15.46	00:00:00
2013-06-13	1,597,500	15.27	15.54	15.16	15.43	00:00:00
2013-06-14	1,425,200	15.45	15.53	15.27	15.38	00:00:00
2013-06-17	1,361,800	15.42	15.64	15.30	15.36	00:00:00
2013-06-18	1,317,300	15.28	15.43	15.22	15.22	00:00:00
2013-06-19	2,098,700	15.28	15.58	15.22	15.44	00:00:00
2013-06-20	1,416,700	15.30	15.44	15.08	15.13	00:00:00
2013-06-21	1,713,300	15.09	15.56	15.09	15.13	00:00:00
2013-06-24	1,576,100	15.05	15.11	14.72	14.72	00:00:00
2013-06-25	1,941,000	14.87	15.28	14.84	15.23	00:00:00
2013-06-26	2,050,100	15.18	15.36	14.98	15.09	00:00:00
2013-06-27	1,451,800	15.17	15.56	15.12	15.52	00:00:00
2013-06-28	1,677,100	15.57	15.64	15.25	15.41	00:00:00
2013-07-01	1,570,700	15.57	15.78	15.52	15.67	00:00:00
2013-07-02	1,047,200	15.73	15.77	15.52	15.73	00:00:00
2013-07-03	7,352,300	17.21	17.78	16.38	16.60	00:00:00
2013-07-04	1,470,000	16.72	16.97	16.51	16.92	00:00:00
2013-07-05	2,392,900	16.88	16.99	16.44	16.59	00:00:00
2013-07-08	1,362,000	16.74	16.98	16.70	16.96	00:00:00
2013-07-09	1,680,400	17.06	17.25	17.05	17.17	00:00:00
2013-07-10	1,197,200	17.12	17.18	16.90	16.92	00:00:00
2013-07-11	2,001,900	17.15	17.20	16.81	16.84	00:00:00
2013-07-12	1,864,100	16.84	16.89	16.52	16.56	00:00:00
2013-07-15	1,074,400	16.67	16.71	16.50	16.59	00:00:00
2013-07-16	1,629,600	16.57	16.78	16.52	16.63	00:00:00
2013-07-17	1,830,000	16.61	16.96	16.54	16.84	00:00:00
2013-07-18	1,849,600	16.76	17.19	16.75	17.19	00:00:00
2013-07-19	1,332,700	17.01	17.15	16.83	17.00	00:00:00
2013-07-22	1,245,300	17.00	17.25	16.94	17.14	00:00:00
2013-07-23	1,760,300	16.91	17.18	16.82	16.86	00:00:00
2013-07-24	1,846,000	16.86	17.05	16.65	16.80	00:00:00
2013-07-25	1,340,300	16.65	16.69	16.45	16.55	00:00:00
2013-07-26	923,300	16.53	16.58	16.36	16.43	00:00:00
2013-07-29	660,800	16.54	16.57	16.37	16.42	00:00:00
2013-07-30	1,276,100	16.51	16.87	16.44	16.87	00:00:00
2013-07-31	1,808,500	16.93	17.04	16.78	16.94	00:00:00
2013-08-01	1,179,600	16.76	17.10	16.71	16.99	00:00:00
2013-08-02	1,629,500	16.80	16.90	16.51	16.68	00:00:00
2013-08-05	919,100	16.78	16.87	16.70	16.82	00:00:00
2013-08-06	900,400	16.78	16.91	16.57	16.60	00:00:00
2013-08-07	1,154,700	16.62	16.83	16.52	16.78	00:00:00
2013-08-08	1,389,500	16.87	17.18	16.83	17.14	00:00:00
2013-08-09	1,257,100	17.19	17.35	17.12	17.25	00:00:00
2013-08-12	1,319,900	17.39	17.59	17.27	17.53	00:00:00
2013-08-13	1,541,800	17.49	17.75	17.39	17.74	00:00:00
2013-08-14	893,600	17.79	17.79	17.56	17.62	00:00:00
2013-08-15	0	17.62	17.62	17.62	17.62	00:00:00
2013-08-16	1,809,900	17.34	17.95	17.31	17.74	00:00:00
2013-08-19	1,450,100	17.48	17.53	17.17	17.25	00:00:00
2013-08-20	1,804,400	17.19	17.31	16.96	17.11	00:00:00
2013-08-21	810,500	17.20	17.24	17.02	17.05	00:00:00
2013-08-22	1,291,700	17.01	17.37	17.01	17.24	00:00:00
2013-08-23	1,000,100	17.23	17.39	17.20	17.33	00:00:00
2013-08-26	668,900	17.37	17.40	17.09	17.27	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>