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
2013-08-26	668,900	17.37	17.40	17.09	17.27	00:00:00
2013-08-27	1,168,800	17.19	17.25	16.85	16.87	00:00:00
2013-08-28	1,047,300	16.78	16.86	16.67	16.82	00:00:00
2013-08-29	876,900	16.96	17.05	16.84	16.96	00:00:00
2013-08-30	1,018,800	16.82	16.88	16.63	16.71	00:00:00
2013-09-02	569,000	16.83	17.03	16.83	16.92	00:00:00
2013-09-03	939,900	16.92	17.00	16.67	16.82	00:00:00
2013-09-04	1,404,300	16.88	16.94	16.66	16.84	00:00:00
2013-09-05	864,700	16.93	17.00	16.73	17.00	00:00:00
2013-09-06	1,419,600	17.04	17.20	16.92	17.18	00:00:00
2013-09-09	1,032,400	17.35	17.43	17.17	17.30	00:00:00
2013-09-10	1,341,200	17.40	17.63	17.33	17.61	00:00:00
2013-09-11	848,700	17.51	17.74	17.44	17.52	00:00:00
2013-09-12	603,000	17.49	17.60	17.32	17.53	00:00:00
2013-09-13	873,700	17.44	17.53	17.29	17.41	00:00:00
2013-09-16	946,600	17.61	17.75	17.55	17.73	00:00:00
2013-09-17	665,100	17.64	17.75	17.59	17.73	00:00:00
2013-09-18	660,100	17.71	17.89	17.66	17.79	00:00:00
2013-09-19	2,046,000	18.09	18.44	18.05	18.44	00:00:00
2013-09-20	1,205,600	18.45	18.45	17.97	17.98	00:00:00
2013-09-23	837,900	18.06	18.14	17.94	18.00	00:00:00
2013-09-24	1,520,100	17.63	17.92	17.60	17.92	00:00:00
2013-09-25	738,900	17.80	18.08	17.80	18.08	00:00:00
2013-09-26	638,200	18.12	18.12	17.81	17.85	00:00:00
2013-09-27	2,969,000	17.46	17.51	16.96	17.23	00:00:00
2013-09-30	1,690,400	17.25	17.42	16.92	17.34	00:00:00
2013-10-01	1,392,000	17.45	17.45	17.21	17.45	00:00:00
2013-10-02	1,650,900	17.29	17.56	17.09	17.29	00:00:00
2013-10-03	938,900	17.11	17.49	17.11	17.11	00:00:00
2013-10-04	3,363,400	16.80	17.32	16.61	16.80	00:00:00
2013-10-07	1,454,900	16.74	16.94	16.64	16.94	00:00:00
2013-10-08	1,082,600	16.89	16.97	16.80	16.86	00:00:00
2013-10-09	1,353,900	16.70	16.96	16.64	16.70	00:00:00
2013-10-10	1,097,300	16.84	16.99	16.72	16.84	00:00:00
2013-10-11	808,500	16.82	16.98	16.76	16.82	00:00:00
2013-10-14	627,000	16.86	16.96	16.75	16.86	00:00:00
2013-10-15	1,185,500	16.99	17.28	16.99	17.27	00:00:00
2013-10-16	1,241,600	17.37	17.58	17.32	17.58	00:00:00
2013-10-17	956,300	17.67	17.67	17.34	17.42	00:00:00
2013-10-18	584,200	17.44	17.51	17.25	17.37	00:00:00
2013-10-21	952,000	17.34	17.55	17.29	17.43	00:00:00
2013-10-22	1,229,500	17.42	17.63	17.36	17.52	00:00:00
2013-10-23	1,107,100	17.54	17.67	17.15	17.15	00:00:00
2013-10-24	701,700	17.30	17.40	17.13	17.40	00:00:00
2013-10-25	785,800	17.39	17.48	17.29	17.34	00:00:00
2013-10-28	608,200	17.46	17.52	17.25	17.37	00:00:00
2013-10-29	988,000	17.32	17.71	17.32	17.65	00:00:00
2013-10-30	791,700	17.49	17.71	17.36	17.39	00:00:00
2013-10-31	1,039,400	17.38	17.54	17.26	17.28	00:00:00
2013-11-01	816,400	17.34	17.40	17.20	17.31	00:00:00
2013-11-04	877,200	17.23	17.54	17.19	17.52	00:00:00
2013-11-05	812,500	17.50	17.62	17.39	17.59	00:00:00
2013-11-06	1,244,700	17.61	17.93	17.53	17.67	00:00:00
2013-11-07	2,471,300	17.47	17.55	17.00	17.17	00:00:00
2013-11-08	1,289,000	16.84	17.07	16.75	17.07	00:00:00
2013-11-11	1,069,300	17.14	17.23	16.96	17.17	00:00:00
2013-11-12	860,500	17.05	17.10	16.90	16.90	00:00:00
2013-11-13	1,038,100	16.80	16.98	16.61	16.61	00:00:00
2013-11-14	1,371,200	16.70	16.75	16.51	16.70	00:00:00
2013-11-15	1,032,800	16.79	16.88	16.54	16.86	00:00:00
2013-11-18	1,072,600	16.84	17.09	16.69	17.09	00:00:00
2013-11-19	695,300	16.95	17.03	16.67	16.67	00:00:00
2013-11-20	1,400,900	16.61	16.76	16.42	16.59	00:00:00
2013-11-21	1,205,900	16.84	16.86	16.64	16.74	00:00:00
2013-11-22	638,200	16.73	16.74	16.57	16.62	00:00:00
2013-11-25	711,000	16.75	16.83	16.52	16.52	00:00:00
2013-11-26	1,142,300	16.50	16.54	16.11	16.11	00:00:00
2013-11-27	994,900	16.23	16.42	16.21	16.35	00:00:00
2013-11-28	597,700	16.30	16.62	16.30	16.62	00:00:00
2013-11-29	907,700	16.58	16.74	16.50	16.56	00:00:00
2013-12-02	691,400	16.55	16.61	16.27	16.33	00:00:00
2013-12-03	1,174,900	16.34	16.34	15.96	16.15	00:00:00
2013-12-04	1,369,400	16.08	16.22	15.86	15.91	00:00:00
2013-12-05	1,257,500	15.88	15.93	15.77	15.83	00:00:00
2013-12-06	1,134,600	15.85	16.03	15.63	16.03	00:00:00
2013-12-09	1,113,800	15.94	16.25	15.80	16.25	00:00:00
2013-12-10	1,174,100	15.99	16.15	15.85	15.86	00:00:00
2013-12-11	1,621,100	15.70	15.80	15.54	15.57	00:00:00
2013-12-12	897,400	15.52	15.64	15.42	15.51	00:00:00
2013-12-13	1,275,500	15.62	15.78	15.52	15.53	00:00:00
2013-12-16	739,100	15.58	15.78	15.48	15.78	00:00:00
2013-12-17	1,574,800	15.86	16.02	15.44	15.44	00:00:00
2013-12-18	1,174,800	15.48	15.70	15.47	15.65	00:00:00
2013-12-19	1,358,700	15.78	16.06	15.72	16.06	00:00:00
2013-12-20	1,447,200	16.02	16.08	15.66	15.88	00:00:00
2013-12-23	479,100	15.85	15.97	15.76	15.78	00:00:00
2013-12-24	0	15.78	15.78	15.78	15.78	00:00:00
2013-12-25	0	15.78	15.78	15.78	15.78	00:00:00
2013-12-26	0	15.78	15.78	15.78	15.78	00:00:00
2013-12-27	904,300	15.79	15.95	15.78	15.87	00:00:00
2013-12-30	713,700	15.83	16.07	15.83	15.88	00:00:00
2013-12-31	0	15.88	15.88	15.88	15.88	00:00:00
2014-01-01	0	15.88	15.88	15.88	15.88	00:00:00
2014-01-02	939,300	15.90	16.03	15.72	15.73	00:00:00
2014-01-03	766,000	15.83	15.92	15.75	15.85	00:00:00
2014-01-06	1,160,300	15.74	15.84	15.50	15.50	00:00:00
2014-01-07	802,600	15.50	15.61	15.45	15.47	00:00:00
2014-01-08	1,837,200	15.45	15.50	15.15	15.28	00:00:00
2014-01-09	2,340,700	15.34	15.81	15.15	15.76	00:00:00
2014-01-10	2,275,100	15.79	16.00	15.68	15.90	00:00:00
2014-01-13	928,000	16.04	16.04	15.78	15.81	00:00:00
2014-01-14	1,204,400	15.76	16.03	15.65	15.98	00:00:00
2014-01-15	1,491,900	16.14	16.34	16.12	16.30	00:00:00
2014-01-16	1,774,400	16.30	16.48	16.17	16.20	00:00:00
2014-01-17	2,353,800	16.12	16.68	16.12	16.41	00:00:00
2014-01-20	1,360,500	16.40	16.80	16.35	16.74	00:00:00
2014-01-21	1,718,100	16.79	16.84	16.44	16.48	00:00:00
2014-01-22	1,062,200	16.67	16.79	16.55	16.70	00:00:00
2014-01-23	7,321,200	17.16	18.00	17.00	17.00	00:00:00
2014-01-24	4,376,900	17.01	17.13	16.28	16.28	00:00:00
2014-01-27	2,716,200	16.29	16.50	15.93	16.04	00:00:00
2014-01-28	2,184,700	16.08	16.24	16.03	16.10	00:00:00
2014-01-29	2,745,300	16.25	16.47	15.84	16.04	00:00:00
2014-01-30	2,963,900	16.01	16.81	15.98	16.48	00:00:00
2014-01-31	2,961,700	16.54	16.85	16.44	16.62	00:00:00
2014-02-03	1,770,000	16.55	16.71	16.00	16.00	00:00:00
2014-02-04	1,697,300	15.90	16.12	15.87	16.10	00:00:00
2014-02-05	1,729,900	16.06	16.18	15.90	15.92	00:00:00
2014-02-06	2,192,800	16.10	16.37	15.93	16.36	00:00:00
2014-02-07	1,808,000	16.46	16.52	16.26	16.37	00:00:00
2014-02-10	853,500	16.44	16.54	16.32	16.37	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 > >>