|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-02-10 | 853,500 | 16.44 | 16.54 | 16.32 | 16.37 | 00:00:00 | | 2014-02-11 | 1,836,000 | 16.54 | 16.78 | 16.40 | 16.78 | 00:00:00 | | 2014-02-12 | 2,590,700 | 16.91 | 17.22 | 16.88 | 17.05 | 00:00:00 | | 2014-02-13 | 1,556,200 | 17.03 | 17.10 | 16.71 | 17.00 | 00:00:00 | | 2014-02-14 | 2,180,900 | 17.04 | 17.34 | 17.00 | 17.16 | 00:00:00 | | 2014-02-17 | 1,276,400 | 17.15 | 17.39 | 17.06 | 17.14 | 00:00:00 | | 2014-02-18 | 1,394,700 | 17.18 | 17.25 | 17.02 | 17.15 | 00:00:00 | | 2014-02-19 | 10,227,900 | 16.17 | 16.30 | 15.94 | 15.96 | 00:00:00 | | 2014-02-20 | 3,335,700 | 15.94 | 16.18 | 15.90 | 16.02 | 00:00:00 | | 2014-02-21 | 6,828,300 | 16.02 | 16.04 | 15.33 | 15.40 | 00:00:00 | | 2014-02-24 | 2,982,400 | 15.48 | 15.54 | 15.28 | 15.40 | 00:00:00 | | 2014-02-25 | 2,569,600 | 15.40 | 15.40 | 15.17 | 15.26 | 00:00:00 | | 2014-02-26 | 2,116,900 | 15.21 | 15.33 | 15.15 | 15.21 | 00:00:00 | | 2014-02-27 | 2,191,000 | 15.18 | 15.24 | 15.02 | 15.09 | 00:00:00 | | 2014-02-28 | 1,562,300 | 15.06 | 15.19 | 15.03 | 15.19 | 00:00:00 | | 2014-03-03 | 2,706,300 | 14.99 | 15.14 | 14.78 | 14.80 | 00:00:00 | | 2014-03-04 | 2,999,000 | 14.95 | 15.36 | 14.94 | 15.35 | 00:00:00 | | 2014-03-05 | 2,141,000 | 15.29 | 15.43 | 15.21 | 15.37 | 00:00:00 | | 2014-03-06 | 1,910,100 | 15.37 | 15.45 | 15.36 | 15.42 | 00:00:00 | | 2014-03-07 | 1,681,600 | 15.46 | 15.50 | 15.27 | 15.31 | 00:00:00 | | 2014-03-10 | 1,575,200 | 15.29 | 15.35 | 15.10 | 15.17 | 00:00:00 | | 2014-03-11 | 1,648,700 | 15.23 | 15.37 | 15.10 | 15.24 | 00:00:00 | | 2014-03-12 | 1,740,100 | 15.15 | 15.15 | 15.01 | 15.06 | 00:00:00 | | 2014-03-13 | 1,680,500 | 15.02 | 15.20 | 14.86 | 14.87 | 00:00:00 | | 2014-03-14 | 1,797,500 | 14.80 | 15.01 | 14.80 | 14.93 | 00:00:00 | | 2014-03-17 | 1,148,600 | 14.93 | 15.22 | 14.92 | 15.22 | 00:00:00 | | 2014-03-18 | 1,717,600 | 15.15 | 15.35 | 15.10 | 15.24 | 00:00:00 | | 2014-03-19 | 1,238,900 | 15.30 | 15.38 | 15.25 | 15.31 | 00:00:00 | | 2014-03-20 | 1,787,700 | 15.27 | 15.47 | 15.22 | 15.47 | 00:00:00 | | 2014-03-21 | 1,643,900 | 15.41 | 15.61 | 15.41 | 15.58 | 00:00:00 | | 2014-03-24 | 2,446,400 | 15.61 | 15.79 | 15.49 | 15.51 | 00:00:00 | | 2014-03-25 | 2,008,300 | 15.57 | 15.81 | 15.57 | 15.75 | 00:00:00 | | 2014-03-26 | 1,673,800 | 15.83 | 15.90 | 15.76 | 15.79 | 00:00:00 | | 2014-03-27 | 1,521,800 | 15.72 | 15.85 | 15.70 | 15.80 | 00:00:00 | | 2014-03-28 | 1,882,500 | 15.83 | 15.97 | 15.80 | 15.92 | 00:00:00 | | 2014-03-31 | 1,874,400 | 15.97 | 16.12 | 15.88 | 16.01 | 00:00:00 | | 2014-04-01 | 1,109,000 | 16.05 | 16.12 | 16.02 | 16.08 | 00:00:00 | | 2014-04-02 | 1,465,100 | 16.15 | 16.19 | 15.99 | 16.02 | 00:00:00 | | 2014-04-03 | 1,651,900 | 16.03 | 16.24 | 15.96 | 16.20 | 00:00:00 | | 2014-04-04 | 1,162,600 | 16.17 | 16.39 | 16.14 | 16.32 | 00:00:00 | | 2014-04-07 | 1,334,000 | 16.19 | 16.28 | 16.10 | 16.19 | 00:00:00 | | 2014-04-08 | 1,802,700 | 16.25 | 16.25 | 16.03 | 16.14 | 00:00:00 | | 2014-04-09 | 1,958,300 | 16.19 | 16.46 | 16.11 | 16.11 | 00:00:00 | | 2014-04-10 | 2,077,900 | 16.20 | 16.26 | 15.97 | 16.03 | 00:00:00 | | 2014-04-11 | 1,797,200 | 16.00 | 16.12 | 15.86 | 15.92 | 00:00:00 | | 2014-04-14 | 1,773,000 | 15.81 | 16.16 | 15.81 | 16.16 | 00:00:00 | | 2014-04-15 | 1,829,200 | 16.12 | 16.26 | 16.00 | 16.02 | 00:00:00 | | 2014-04-16 | 1,911,700 | 16.14 | 16.21 | 16.04 | 16.17 | 00:00:00 | | 2014-04-17 | 1,237,900 | 16.16 | 16.18 | 16.01 | 16.10 | 00:00:00 | | 2014-04-18 | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | | 2014-04-21 | 0 | 16.10 | 16.10 | 16.10 | 16.10 | 00:00:00 | | 2014-04-22 | 1,326,000 | 16.15 | 16.31 | 16.04 | 16.28 | 00:00:00 | | 2014-04-23 | 734,900 | 16.30 | 16.32 | 16.22 | 16.22 | 00:00:00 | | 2014-04-24 | 1,493,800 | 16.34 | 16.50 | 16.19 | 16.25 | 00:00:00 | | 2014-04-25 | 1,227,800 | 16.22 | 16.36 | 16.14 | 16.25 | 00:00:00 | | 2014-04-28 | 1,049,800 | 16.26 | 16.39 | 16.25 | 16.30 | 00:00:00 | | 2014-04-29 | 1,666,000 | 16.39 | 16.59 | 16.34 | 16.59 | 00:00:00 | | 2014-04-30 | 2,805,400 | 16.60 | 16.65 | 16.06 | 16.14 | 00:00:00 | | 2014-05-01 | 0 | 16.14 | 16.14 | 16.14 | 16.14 | 00:00:00 | | 2014-05-02 | 2,492,600 | 16.15 | 16.48 | 16.15 | 16.20 | 00:00:00 | | 2014-05-05 | 2,024,000 | 16.11 | 16.17 | 15.78 | 15.93 | 00:00:00 | | 2014-05-06 | 1,362,800 | 16.02 | 16.10 | 15.83 | 15.89 | 00:00:00 | | 2014-05-07 | 2,331,700 | 15.95 | 16.20 | 15.91 | 16.16 | 00:00:00 | | 2014-05-08 | 1,358,900 | 16.24 | 16.39 | 16.16 | 16.31 | 00:00:00 | | 2014-05-09 | 1,405,100 | 16.25 | 16.31 | 16.01 | 16.09 | 00:00:00 | | 2014-05-12 | 1,004,500 | 16.18 | 16.32 | 16.11 | 16.24 | 00:00:00 | | 2014-05-13 | 1,505,000 | 16.22 | 16.22 | 16.00 | 16.09 | 00:00:00 | | 2014-05-14 | 861,700 | 16.14 | 16.15 | 16.01 | 16.10 | 00:00:00 | | 2014-05-15 | 2,294,300 | 16.04 | 16.06 | 15.52 | 15.52 | 00:00:00 | | 2014-05-16 | 1,978,500 | 15.66 | 15.81 | 15.43 | 15.62 | 00:00:00 | | 2014-05-19 | 1,655,600 | 15.37 | 15.74 | 15.24 | 15.69 | 00:00:00 | | 2014-05-20 | 1,061,400 | 15.64 | 15.68 | 15.45 | 15.64 | 00:00:00 | | 2014-05-21 | 1,094,800 | 15.55 | 15.84 | 15.49 | 15.74 | 00:00:00 | | 2014-05-22 | 1,642,100 | 15.78 | 15.84 | 15.56 | 15.82 | 00:00:00 | | 2014-05-23 | 1,490,200 | 15.85 | 16.14 | 15.75 | 16.14 | 00:00:00 | | 2014-05-26 | 1,488,500 | 16.25 | 16.48 | 16.20 | 16.35 | 00:00:00 | | 2014-05-27 | 1,137,100 | 16.25 | 16.40 | 16.18 | 16.19 | 00:00:00 | | 2014-05-28 | 853,800 | 16.31 | 16.39 | 16.22 | 16.26 | 00:00:00 | | 2014-05-29 | 613,300 | 16.33 | 16.39 | 16.30 | 16.38 | 00:00:00 | | 2014-05-30 | 1,379,200 | 16.40 | 16.50 | 16.33 | 16.42 | 00:00:00 | | 2014-06-02 | 678,200 | 16.50 | 16.55 | 16.37 | 16.49 | 00:00:00 | | 2014-06-03 | 1,108,100 | 16.46 | 16.59 | 16.39 | 16.50 | 00:00:00 | | 2014-06-04 | 760,500 | 16.50 | 16.58 | 16.39 | 16.58 | 00:00:00 | | 2014-06-05 | 1,904,000 | 16.52 | 16.78 | 16.44 | 16.61 | 00:00:00 | | 2014-06-06 | 1,738,600 | 16.57 | 16.94 | 16.50 | 16.94 | 00:00:00 | | 2014-06-09 | 1,621,300 | 16.95 | 17.20 | 16.91 | 17.20 | 00:00:00 | | 2014-06-10 | 1,239,900 | 17.15 | 17.27 | 17.07 | 17.26 | 00:00:00 | | 2014-06-11 | 3,512,700 | 16.65 | 16.88 | 16.41 | 16.85 | 00:00:00 | | 2014-06-12 | 1,346,900 | 16.93 | 17.09 | 16.79 | 16.96 | 00:00:00 | | 2014-06-13 | 937,700 | 16.95 | 17.04 | 16.90 | 16.99 | 00:00:00 | | 2014-06-16 | 1,153,700 | 16.91 | 17.03 | 16.85 | 16.85 | 00:00:00 | | 2014-06-17 | 1,401,500 | 16.86 | 17.06 | 16.86 | 17.05 | 00:00:00 | | 2014-06-18 | 1,139,900 | 17.06 | 17.19 | 16.99 | 17.04 | 00:00:00 | | 2014-06-19 | 1,223,500 | 17.08 | 17.22 | 17.03 | 17.12 | 00:00:00 | | 2014-06-20 | 1,579,900 | 17.30 | 17.30 | 17.03 | 17.12 | 00:00:00 | | 2014-06-23 | 1,087,100 | 17.12 | 17.12 | 16.92 | 17.00 | 00:00:00 | | 2014-06-24 | 1,142,300 | 17.08 | 17.30 | 17.05 | 17.28 | 00:00:00 | | 2014-06-25 | 1,453,500 | 17.13 | 17.17 | 16.96 | 16.99 | 00:00:00 | | 2014-06-26 | 865,000 | 17.01 | 17.07 | 16.94 | 17.06 | 00:00:00 | | 2014-06-27 | 1,025,300 | 17.10 | 17.26 | 17.10 | 17.22 | 00:00:00 | | 2014-06-30 | 797,800 | 17.23 | 17.27 | 17.10 | 17.20 | 00:00:00 | | 2014-07-01 | 953,900 | 17.20 | 17.30 | 17.17 | 17.28 | 00:00:00 | | 2014-07-02 | 877,400 | 17.20 | 17.32 | 17.13 | 17.32 | 00:00:00 | | 2014-07-03 | 1,854,700 | 17.41 | 17.70 | 17.35 | 17.65 | 00:00:00 | | 2014-07-04 | 945,200 | 17.65 | 17.72 | 17.57 | 17.61 | 00:00:00 | | 2014-07-07 | 1,120,000 | 17.51 | 17.69 | 17.48 | 17.64 | 00:00:00 | | 2014-07-08 | 1,735,600 | 17.67 | 17.75 | 17.22 | 17.25 | 00:00:00 | | 2014-07-09 | 1,421,500 | 17.25 | 17.41 | 17.09 | 17.12 | 00:00:00 | | 2014-07-10 | 2,193,800 | 17.08 | 17.12 | 16.73 | 17.07 | 00:00:00 | | 2014-07-11 | 1,460,500 | 17.05 | 17.15 | 16.89 | 17.09 | 00:00:00 | | 2014-07-14 | 3,573,700 | 17.37 | 17.39 | 16.70 | 16.77 | 00:00:00 | | 2014-07-15 | 1,752,500 | 16.75 | 16.82 | 16.53 | 16.53 | 00:00:00 | | 2014-07-16 | 1,330,000 | 16.59 | 16.84 | 16.56 | 16.84 | 00:00:00 | | 2014-07-17 | 1,763,500 | 16.74 | 16.76 | 16.52 | 16.52 | 00:00:00 | | 2014-07-18 | 1,281,900 | 16.54 | 16.69 | 16.46 | 16.65 | 00:00:00 | | 2014-07-21 | 922,200 | 16.62 | 16.66 | 16.41 | 16.52 | 00:00:00 | | 2014-07-22 | 920,200 | 16.58 | 16.88 | 16.56 | 16.88 | 00:00:00 | | 2014-07-23 | 1,018,600 | 16.78 | 16.82 | 16.67 | 16.76 | 00:00:00 | | 2014-07-24 | 815,000 | 16.80 | 16.87 | 16.65 | 16.87 | 00:00:00 | | 2014-07-25 | 749,700 | 16.77 | 16.79 | 16.63 | 16.66 | 00:00:00 | | 2014-07-28 | 749,100 | 16.77 | 16.82 | 16.43 | 16.48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
