|
 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 | | 2014-07-28 | 749,100 | 16.77 | 16.82 | 16.43 | 16.48 | 00:00:00 | | 2014-07-29 | 786,600 | 16.53 | 16.72 | 16.47 | 16.65 | 00:00:00 | | 2014-07-30 | 1,154,600 | 16.75 | 16.84 | 16.60 | 16.68 | 00:00:00 | | 2014-07-31 | 1,775,400 | 16.51 | 16.73 | 16.02 | 16.11 | 00:00:00 | | 2014-08-01 | 1,169,100 | 16.11 | 16.18 | 15.90 | 16.01 | 00:00:00 | | 2014-08-04 | 769,800 | 16.02 | 16.10 | 15.92 | 16.05 | 00:00:00 | | 2014-08-05 | 1,333,700 | 16.16 | 16.22 | 15.98 | 16.21 | 00:00:00 | | 2014-08-06 | 1,533,000 | 16.12 | 16.18 | 15.72 | 16.07 | 00:00:00 | | 2014-08-07 | 1,433,700 | 16.03 | 16.21 | 15.72 | 15.75 | 00:00:00 | | 2014-08-08 | 1,333,100 | 15.66 | 16.00 | 15.64 | 15.96 | 00:00:00 | | 2014-08-11 | 938,200 | 16.10 | 16.15 | 15.93 | 16.15 | 00:00:00 | | 2014-08-12 | 834,700 | 16.18 | 16.18 | 15.93 | 16.00 | 00:00:00 | | 2014-08-13 | 736,900 | 16.08 | 16.14 | 15.97 | 16.08 | 00:00:00 | | 2014-08-14 | 825,100 | 16.03 | 16.30 | 15.92 | 16.12 | 00:00:00 | | 2014-08-15 | 0 | 16.12 | 16.12 | 16.12 | 16.12 | 00:00:00 | | 2014-08-18 | 774,100 | 16.12 | 16.46 | 16.09 | 16.23 | 00:00:00 | | 2014-08-19 | 903,300 | 16.24 | 16.32 | 16.11 | 16.21 | 00:00:00 | | 2014-08-20 | 524,300 | 16.18 | 16.25 | 16.11 | 16.19 | 00:00:00 | | 2014-08-21 | 682,200 | 16.20 | 16.46 | 16.18 | 16.34 | 00:00:00 | | 2014-08-22 | 669,200 | 16.28 | 16.33 | 16.19 | 16.33 | 00:00:00 | | 2014-08-25 | 969,200 | 16.50 | 16.74 | 16.48 | 16.72 | 00:00:00 | | 2014-08-26 | 802,400 | 16.65 | 16.90 | 16.52 | 16.87 | 00:00:00 | | 2014-08-27 | 607,200 | 16.80 | 16.90 | 16.76 | 16.89 | 00:00:00 | | 2014-08-28 | 633,900 | 16.81 | 16.89 | 16.63 | 16.63 | 00:00:00 | | 2014-08-29 | 513,900 | 16.64 | 16.79 | 16.61 | 16.79 | 00:00:00 | | 2014-09-01 | 628,000 | 16.85 | 16.95 | 16.81 | 16.85 | 00:00:00 | | 2014-09-02 | 1,775,800 | 17.02 | 17.36 | 17.02 | 17.08 | 00:00:00 | | 2014-09-03 | 1,374,500 | 17.13 | 17.35 | 17.06 | 17.21 | 00:00:00 | | 2014-09-04 | 1,210,500 | 17.08 | 17.50 | 17.08 | 17.50 | 00:00:00 | | 2014-09-05 | 934,800 | 17.40 | 17.46 | 17.27 | 17.44 | 00:00:00 | | 2014-09-08 | 1,039,800 | 17.42 | 17.44 | 17.15 | 17.26 | 00:00:00 | | 2014-09-09 | 709,500 | 17.26 | 17.33 | 17.17 | 17.29 | 00:00:00 | | 2014-09-10 | 907,500 | 17.24 | 17.34 | 17.08 | 17.13 | 00:00:00 | | 2014-09-11 | 2,213,100 | 17.42 | 17.70 | 17.35 | 17.63 | 00:00:00 | | 2014-09-12 | 1,016,200 | 17.68 | 17.74 | 17.50 | 17.74 | 00:00:00 | | 2014-09-15 | 1,586,700 | 17.67 | 17.84 | 17.42 | 17.75 | 00:00:00 | | 2014-09-16 | 1,727,400 | 17.72 | 17.84 | 17.52 | 17.82 | 00:00:00 | | 2014-09-17 | 2,529,900 | 17.89 | 18.12 | 17.71 | 18.04 | 00:00:00 | | 2014-09-18 | 2,048,800 | 18.05 | 18.17 | 17.91 | 18.15 | 00:00:00 | | 2014-09-19 | 3,404,300 | 18.23 | 18.29 | 17.92 | 18.18 | 00:00:00 | | 2014-09-22 | 1,482,000 | 18.00 | 18.14 | 17.85 | 17.86 | 00:00:00 | | 2014-09-23 | 2,184,400 | 17.93 | 18.02 | 17.62 | 17.73 | 00:00:00 | | 2014-09-24 | 1,773,800 | 17.72 | 17.96 | 17.63 | 17.94 | 00:00:00 | | 2014-09-25 | 2,313,500 | 17.86 | 18.04 | 17.73 | 17.78 | 00:00:00 | | 2014-09-26 | 1,956,300 | 17.76 | 18.18 | 17.68 | 18.15 | 00:00:00 | | 2014-09-29 | 2,175,600 | 18.11 | 18.13 | 17.79 | 17.95 | 00:00:00 | | 2014-09-30 | 2,068,100 | 18.00 | 18.17 | 17.94 | 18.15 | 00:00:00 | | 2014-10-01 | 2,177,600 | 17.96 | 18.10 | 17.67 | 17.79 | 00:00:00 | | 2014-10-02 | 4,150,600 | 17.54 | 17.63 | 16.98 | 16.98 | 00:00:00 | | 2014-10-03 | 3,577,600 | 17.03 | 17.23 | 16.79 | 16.82 | 00:00:00 | | 2014-10-06 | 2,513,200 | 16.78 | 17.07 | 16.69 | 16.71 | 00:00:00 | | 2014-10-07 | 2,164,300 | 16.72 | 16.87 | 16.64 | 16.69 | 00:00:00 | | 2014-10-08 | 2,817,300 | 16.61 | 16.68 | 16.10 | 16.15 | 00:00:00 | | 2014-10-09 | 2,951,500 | 16.38 | 16.56 | 16.18 | 16.23 | 00:00:00 | | 2014-10-10 | 2,876,100 | 16.15 | 16.19 | 15.92 | 15.99 | 00:00:00 | | 2014-10-13 | 2,827,200 | 16.15 | 16.36 | 16.02 | 16.11 | 00:00:00 | | 2014-10-14 | 2,359,400 | 15.93 | 16.10 | 15.75 | 16.01 | 00:00:00 | | 2014-10-15 | 4,851,300 | 15.63 | 15.67 | 15.21 | 15.25 | 00:00:00 | | 2014-10-16 | 4,990,200 | 15.45 | 15.55 | 14.79 | 15.23 | 00:00:00 | | 2014-10-17 | 5,814,800 | 15.18 | 15.31 | 14.78 | 14.99 | 00:00:00 | | 2014-10-20 | 3,279,100 | 15.00 | 15.07 | 14.70 | 14.74 | 00:00:00 | | 2014-10-21 | 2,406,200 | 14.66 | 15.16 | 14.66 | 15.16 | 00:00:00 | | 2014-10-22 | 2,718,500 | 15.13 | 15.27 | 14.92 | 15.24 | 00:00:00 | | 2014-10-23 | 3,382,800 | 15.05 | 15.45 | 14.91 | 15.37 | 00:00:00 | | 2014-10-24 | 2,612,800 | 15.35 | 15.35 | 15.14 | 15.33 | 00:00:00 | | 2014-10-27 | 3,530,300 | 15.51 | 15.56 | 15.05 | 15.14 | 00:00:00 | | 2014-10-28 | 2,539,600 | 15.19 | 15.52 | 15.19 | 15.52 | 00:00:00 | | 2014-10-29 | 2,812,700 | 15.51 | 15.58 | 15.35 | 15.35 | 00:00:00 | | 2014-10-30 | 3,187,800 | 15.38 | 15.57 | 15.27 | 15.49 | 00:00:00 | | 2014-10-31 | 3,145,100 | 15.68 | 15.72 | 15.50 | 15.70 | 00:00:00 | | 2014-11-03 | 2,385,100 | 15.72 | 15.84 | 15.57 | 15.58 | 00:00:00 | | 2014-11-04 | 2,942,800 | 15.62 | 15.65 | 14.96 | 14.97 | 00:00:00 | | 2014-11-05 | 3,581,500 | 15.01 | 15.44 | 14.86 | 15.37 | 00:00:00 | | 2014-11-06 | 5,542,800 | 14.94 | 15.02 | 14.65 | 14.79 | 00:00:00 | | 2014-11-07 | 3,736,600 | 14.76 | 15.01 | 14.70 | 15.00 | 00:00:00 | | 2014-11-10 | 2,656,900 | 14.95 | 15.02 | 14.74 | 14.83 | 00:00:00 | | 2014-11-11 | 2,316,300 | 14.81 | 14.93 | 14.68 | 14.88 | 00:00:00 | | 2014-11-12 | 2,335,900 | 14.82 | 14.94 | 14.62 | 14.70 | 00:00:00 | | 2014-11-13 | 2,585,300 | 14.77 | 14.77 | 14.46 | 14.54 | 00:00:00 | | 2014-11-14 | 2,837,100 | 14.60 | 14.75 | 14.45 | 14.59 | 00:00:00 | | 2014-11-17 | 2,696,800 | 14.57 | 14.78 | 14.50 | 14.58 | 00:00:00 | | 2014-11-18 | 2,731,700 | 14.54 | 14.82 | 14.48 | 14.61 | 00:00:00 | | 2014-11-19 | 4,040,600 | 14.51 | 14.59 | 14.14 | 14.14 | 00:00:00 | | 2014-11-20 | 3,201,200 | 14.23 | 14.37 | 14.10 | 14.33 | 00:00:00 | | 2014-11-21 | 4,068,200 | 14.34 | 14.95 | 14.31 | 14.95 | 00:00:00 | | 2014-11-24 | 2,975,000 | 14.73 | 14.74 | 14.46 | 14.49 | 00:00:00 | | 2014-11-25 | 2,596,700 | 14.46 | 14.56 | 14.27 | 14.35 | 00:00:00 | | 2014-11-26 | 2,161,900 | 14.44 | 14.55 | 14.30 | 14.42 | 00:00:00 | | 2014-11-27 | 2,688,000 | 14.43 | 14.43 | 13.86 | 13.90 | 00:00:00 | | 2014-11-28 | 4,852,500 | 13.95 | 13.95 | 13.21 | 13.30 | 00:00:00 | | 2014-12-01 | 3,987,600 | 13.16 | 13.30 | 12.92 | 12.97 | 00:00:00 | | 2014-12-02 | 4,322,200 | 13.02 | 13.40 | 12.97 | 13.08 | 00:00:00 | | 2014-12-03 | 2,743,800 | 13.12 | 13.34 | 12.93 | 13.22 | 00:00:00 | | 2014-12-04 | 3,254,600 | 13.22 | 13.28 | 12.85 | 12.89 | 00:00:00 | | 2014-12-05 | 3,323,300 | 13.00 | 13.01 | 12.77 | 12.88 | 00:00:00 | | 2014-12-08 | 2,670,500 | 12.87 | 12.98 | 12.54 | 12.56 | 00:00:00 | | 2014-12-09 | 5,431,200 | 12.41 | 12.64 | 12.18 | 12.47 | 00:00:00 | | 2014-12-10 | 2,745,100 | 12.54 | 12.62 | 12.13 | 12.22 | 00:00:00 | | 2014-12-11 | 2,526,000 | 12.18 | 12.37 | 12.01 | 12.33 | 00:00:00 | | 2014-12-12 | 3,986,100 | 12.20 | 12.23 | 11.62 | 11.62 | 00:00:00 | | 2014-12-15 | 3,588,100 | 11.62 | 11.89 | 11.36 | 11.36 | 00:00:00 | | 2014-12-16 | 6,768,900 | 11.41 | 11.87 | 11.21 | 11.87 | 00:00:00 | | 2014-12-17 | 3,265,800 | 11.71 | 12.15 | 11.65 | 12.13 | 00:00:00 | | 2014-12-18 | 4,693,800 | 12.40 | 12.47 | 12.17 | 12.34 | 00:00:00 | | 2014-12-19 | 4,980,000 | 12.34 | 12.41 | 12.06 | 12.32 | 00:00:00 | | 2014-12-22 | 3,436,400 | 12.44 | 12.83 | 12.24 | 12.29 | 00:00:00 | | 2014-12-23 | 2,397,000 | 12.19 | 12.45 | 12.09 | 12.39 | 00:00:00 | | 2014-12-24 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | | 2014-12-25 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | | 2014-12-26 | 0 | 12.39 | 12.39 | 12.39 | 12.39 | 00:00:00 | | 2014-12-29 | 1,797,100 | 12.43 | 12.52 | 12.25 | 12.47 | 00:00:00 | | 2014-12-30 | 2,490,700 | 12.45 | 12.48 | 12.17 | 12.46 | 00:00:00 | | 2014-12-31 | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 00:00:00 | | 2015-01-01 | 0 | 12.46 | 12.46 | 12.46 | 12.46 | 00:00:00 | | 2015-01-02 | 2,766,400 | 12.54 | 12.73 | 12.27 | 12.43 | 00:00:00 | | 2015-01-05 | 3,354,800 | 12.35 | 12.45 | 11.75 | 11.76 | 00:00:00 | | 2015-01-06 | 3,211,700 | 11.83 | 12.15 | 11.78 | 11.91 | 00:00:00 | | 2015-01-07 | 3,738,900 | 11.98 | 12.03 | 11.64 | 11.71 | 00:00:00 | | 2015-01-08 | 2,601,100 | 11.88 | 11.98 | 11.71 | 11.96 | 00:00:00 | | 2015-01-09 | 4,190,400 | 11.96 | 12.07 | 11.65 | 11.70 | 00:00:00 | | 2015-01-12 | 3,131,200 | 11.83 | 11.83 | 11.18 | 11.40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
